Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 39.42 | 39.68 | 39.23 | 39.62 | 58,485 | +1.67(+4.40%) |
Nov 27, 2019 | 38.21 | 38.41 | 37.87 | 37.95 | 56,790 | -0.08(-0.20%) |
Nov 26, 2019 | 38.24 | 38.68 | 37.99 | 38.03 | 84,100 | +0.40(+1.05%) |
Nov 25, 2019 | 38.09 | 38.15 | 37.57 | 37.63 | 109,405 | -1.16(-2.99%) |
Nov 22, 2019 | 38.56 | 39.09 | 38.56 | 38.79 | 58,379 | -0.02(-0.05%) |
Nov 21, 2019 | 39.00 | 39.29 | 38.77 | 38.81 | 68,903 | +0.24(+0.61%) |
Nov 20, 2019 | 38.51 | 39.02 | 38.05 | 38.57 | 157,928 | +0.53(+1.39%) |
Nov 19, 2019 | 37.42 | 38.19 | 37.42 | 38.05 | 58,218 | -0.22(-0.57%) |
Nov 18, 2019 | 38.12 | 38.41 | 37.90 | 38.26 | 85,201 | +0.14(+0.37%) |
Nov 15, 2019 | 38.24 | 38.37 | 37.88 | 38.12 | 161,577 | -0.92(-2.37%) |
Nov 14, 2019 | 39.22 | 39.58 | 38.84 | 39.05 | 89,907 | -0.08(-0.19%) |
Nov 13, 2019 | 39.42 | 39.51 | 38.89 | 39.12 | 175,638 | +0.90(+2.35%) |
Nov 12, 2019 | 37.80 | 38.39 | 37.72 | 38.22 | 143,626 | +0.78(+2.09%) |
Nov 11, 2019 | 38.03 | 38.13 | 37.35 | 37.44 | 102,453 | +0.77(+2.11%) |
Nov 08, 2019 | 36.53 | 36.89 | 36.36 | 36.67 | 102,244 | +0.92(+2.56%) |
Nov 07, 2019 | 35.74 | 35.84 | 35.31 | 35.75 | 193,935 | -0.78(-2.14%) |
Nov 06, 2019 | 36.26 | 36.79 | 36.15 | 36.54 | 116,334 | +0.34(+0.94%) |
Nov 05, 2019 | 36.10 | 36.63 | 36.06 | 36.20 | 109,735 | -0.59(-1.62%) |
Nov 04, 2019 | 36.45 | 36.94 | 36.34 | 36.79 | 118,094 | -1.11(-2.94%) |
Nov 01, 2019 | 38.39 | 38.46 | 37.83 | 37.90 | 183,086 | -1.78(-4.49%) |
Oct 31, 2019 | 39.22 | 40.24 | 39.22 | 39.69 | 251,702 | +0.86(+2.21%) |
Oct 30, 2019 | 39.63 | 40.02 | 38.76 | 38.83 | 174,589 | -0.47(-1.20%) |
Oct 29, 2019 | 39.28 | 39.34 | 38.93 | 39.30 | 84,612 | +0.68(+1.76%) |
Oct 28, 2019 | 38.84 | 38.84 | 38.38 | 38.62 | 84,837 | -0.70(-1.78%) |
Oct 25, 2019 | 40.16 | 40.18 | 39.31 | 39.32 | 114,746 | -0.84(-2.09%) |
Oct 24, 2019 | 39.69 | 40.24 | 39.65 | 40.16 | 146,438 | -0.02(-0.05%) |
Oct 23, 2019 | 40.71 | 40.72 | 40.06 | 40.18 | 107,076 | -0.01(-0.02%) |
Oct 22, 2019 | 40.24 | 40.33 | 39.79 | 40.19 | 109,901 | -0.17(-0.42%) |
Oct 21, 2019 | 40.83 | 41.04 | 40.26 | 40.36 | 91,075 | -1.09(-2.62%) |
Oct 18, 2019 | 40.99 | 41.69 | 40.71 | 41.44 | 122,057 | +0.68(+1.67%) |
Oct 17, 2019 | 40.30 | 40.89 | 40.20 | 40.76 | 128,628 | -0.46(-1.12%) |
Oct 16, 2019 | 41.70 | 41.91 | 41.09 | 41.23 | 182,642 | -0.31(-0.75%) |
Oct 15, 2019 | 42.27 | 42.33 | 41.28 | 41.54 | 297,745 | -1.12(-2.63%) |
Oct 14, 2019 | 42.25 | 42.70 | 42.14 | 42.66 | 118,494 | +0.45(+1.07%) |
Oct 11, 2019 | 42.20 | 42.47 | 41.13 | 42.21 | 493,316 | -2.04(-4.61%) |
Oct 10, 2019 | 45.10 | 45.10 | 43.67 | 44.25 | 89,283 | -1.36(-2.98%) |
Oct 09, 2019 | 45.55 | 45.77 | 45.11 | 45.61 | 134,902 | -1.12(-2.40%) |
Oct 08, 2019 | 45.94 | 46.76 | 45.81 | 46.73 | 248,837 | +1.00(+2.19%) |
Oct 07, 2019 | 45.40 | 45.81 | 44.76 | 45.73 | 124,718 | +1.13(+2.54%) |
Oct 04, 2019 | 45.53 | 45.74 | 44.34 | 44.60 | 133,288 | -0.66(-1.46%) |
Oct 03, 2019 | 46.47 | 46.85 | 45.26 | 45.26 | 246,113 | -1.75(-3.71%) |
Oct 02, 2019 | 46.88 | 47.64 | 46.76 | 47.00 | 296,369 | +1.12(+2.45%) |
Oct 01, 2019 | 45.12 | 46.00 | 45.10 | 45.88 | 209,943 | +0.87(+1.93%) |
Sep 30, 2019 | 44.66 | 45.11 | 44.21 | 45.01 | 223,338 | -0.70(-1.53%) |
Sep 27, 2019 | 43.95 | 46.16 | 43.73 | 45.71 | 411,414 | +1.70(+3.86%) |
Sep 26, 2019 | 43.81 | 44.38 | 43.65 | 44.01 | 102,906 | +0.07(+0.15%) |
Sep 25, 2019 | 44.79 | 45.17 | 43.72 | 43.94 | 162,716 | +0.08(+0.19%) |
Sep 24, 2019 | 42.63 | 44.00 | 42.58 | 43.86 | 236,841 | +1.33(+3.14%) |
Sep 23, 2019 | 43.28 | 43.28 | 42.46 | 42.52 | 116,787 | -0.19(-0.44%) |
Sep 20, 2019 | 41.83 | 43.13 | 41.65 | 42.71 | 185,160 | -0.07(-0.15%) |
Sep 19, 2019 | 42.23 | 42.93 | 41.81 | 42.78 | 119,346 | +0.63(+1.50%) |
Sep 18, 2019 | 41.81 | 43.15 | 41.78 | 42.15 | 214,921 | +0.47(+1.13%) |
Sep 17, 2019 | 42.83 | 42.85 | 41.62 | 41.68 | 151,922 | +0.02(+0.05%) |
Sep 16, 2019 | 41.65 | 41.94 | 41.14 | 41.66 | 135,858 | +0.98(+2.41%) |
Sep 13, 2019 | 40.69 | 40.94 | 40.41 | 40.68 | 94,493 | -0.67(-1.62%) |
Sep 12, 2019 | 41.53 | 41.92 | 40.66 | 41.35 | 246,924 | -0.87(-2.07%) |
Sep 11, 2019 | 42.77 | 42.94 | 42.22 | 42.22 | 129,196 | -1.03(-2.37%) |
Sep 10, 2019 | 43.47 | 43.96 | 43.02 | 43.25 | 134,113 | +0.00(+0.00%) |
Sep 09, 2019 | 43.32 | 43.67 | 42.89 | 43.25 | 121,366 | -0.45(-1.03%) |
Sep 06, 2019 | 43.44 | 43.82 | 43.27 | 43.70 | 215,878 | -0.55(-1.23%) |
Sep 05, 2019 | 44.26 | 44.31 | 43.78 | 44.25 | 212,338 | -1.55(-3.39%) |
Sep 04, 2019 | 46.22 | 46.47 | 45.66 | 45.80 | 167,692 | -2.39(-4.96%) |