Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.77 | 37.85 | 37.76 | 37.83 | 283,434 | +0.01(+0.02%) |
Nov 27, 2019 | 37.78 | 37.83 | 37.73 | 37.83 | 227,199 | +0.06(+0.17%) |
Nov 26, 2019 | 37.71 | 37.77 | 37.65 | 37.76 | 284,674 | +0.05(+0.13%) |
Nov 25, 2019 | 37.56 | 37.71 | 37.56 | 37.71 | 175,289 | +0.03(+0.08%) |
Nov 22, 2019 | 37.62 | 37.71 | 37.59 | 37.68 | 656,618 | -0.03(-0.08%) |
Nov 21, 2019 | 37.81 | 37.84 | 37.66 | 37.71 | 512,770 | +0.00(+0.01%) |
Nov 20, 2019 | 37.70 | 37.76 | 37.69 | 37.71 | 371,668 | -0.02(-0.04%) |
Nov 19, 2019 | 37.66 | 37.73 | 37.66 | 37.73 | 234,987 | -0.01(-0.02%) |
Nov 18, 2019 | 37.73 | 37.74 | 37.69 | 37.73 | 371,533 | +0.06(+0.16%) |
Nov 15, 2019 | 37.69 | 37.69 | 37.58 | 37.67 | 309,110 | +0.10(+0.27%) |
Nov 14, 2019 | 37.61 | 37.65 | 37.57 | 37.57 | 186,176 | -0.06(-0.15%) |
Nov 13, 2019 | 37.60 | 37.64 | 37.60 | 37.63 | 168,125 | -0.02(-0.04%) |
Nov 12, 2019 | 37.62 | 37.66 | 37.59 | 37.65 | 186,678 | +0.05(+0.13%) |
Nov 11, 2019 | 37.52 | 37.63 | 37.52 | 37.60 | 190,156 | +0.03(+0.08%) |
Nov 08, 2019 | 37.48 | 37.57 | 37.48 | 37.57 | 154,681 | +0.01(+0.02%) |
Nov 07, 2019 | 37.46 | 37.59 | 37.38 | 37.56 | 559,281 | +0.16(+0.42%) |
Nov 06, 2019 | 37.45 | 37.57 | 37.40 | 37.40 | 185,953 | -0.12(-0.32%) |
Nov 05, 2019 | 37.53 | 37.53 | 37.45 | 37.52 | 371,046 | +0.03(+0.08%) |
Nov 04, 2019 | 37.42 | 37.50 | 37.41 | 37.49 | 239,420 | +0.02(+0.04%) |
Nov 01, 2019 | 37.46 | 37.50 | 37.33 | 37.47 | 377,004 | +0.05(+0.13%) |
Oct 31, 2019 | 37.57 | 37.57 | 37.29 | 37.42 | 966,973 | -0.02(-0.06%) |
Oct 30, 2019 | 37.43 | 37.50 | 37.40 | 37.45 | 142,033 | -0.05(-0.13%) |
Oct 29, 2019 | 37.49 | 37.50 | 37.45 | 37.50 | 138,758 | -0.01(-0.02%) |
Oct 28, 2019 | 37.38 | 37.51 | 37.38 | 37.50 | 214,558 | +0.02(+0.06%) |
Oct 25, 2019 | 37.41 | 37.51 | 37.41 | 37.48 | 153,673 | +0.03(+0.08%) |
Oct 24, 2019 | 37.43 | 37.53 | 37.42 | 37.45 | 143,493 | -0.02(-0.04%) |
Oct 23, 2019 | 37.36 | 37.49 | 37.36 | 37.46 | 138,327 | +0.02(+0.04%) |
Oct 22, 2019 | 37.33 | 37.49 | 37.33 | 37.45 | 150,406 | +0.05(+0.14%) |
Oct 21, 2019 | 37.35 | 37.41 | 37.32 | 37.40 | 126,769 | +0.05(+0.14%) |
Oct 18, 2019 | 37.27 | 37.35 | 37.27 | 37.34 | 225,147 | +0.06(+0.15%) |
Oct 17, 2019 | 37.28 | 37.31 | 37.24 | 37.29 | 270,250 | +0.06(+0.17%) |
Oct 16, 2019 | 37.31 | 37.31 | 37.20 | 37.23 | 495,778 | -0.25(-0.65%) |
Oct 15, 2019 | 37.24 | 37.47 | 37.23 | 37.47 | 139,164 | +0.22(+0.59%) |
Oct 14, 2019 | 37.23 | 37.31 | 37.23 | 37.25 | 311,771 | +0.04(+0.11%) |
Oct 11, 2019 | 37.14 | 37.28 | 37.14 | 37.21 | 196,451 | +0.07(+0.19%) |
Oct 10, 2019 | 37.19 | 37.29 | 36.93 | 37.14 | 197,495 | -0.07(-0.19%) |
Oct 09, 2019 | 37.34 | 37.36 | 37.21 | 37.21 | 150,538 | -0.13(-0.34%) |
Oct 08, 2019 | 37.27 | 37.37 | 37.27 | 37.34 | 345,416 | -0.05(-0.13%) |
Oct 07, 2019 | 37.40 | 37.40 | 37.33 | 37.38 | 138,443 | -0.03(-0.08%) |
Oct 04, 2019 | 37.41 | 37.42 | 37.35 | 37.42 | 163,456 | -0.01(-0.02%) |
Oct 03, 2019 | 37.35 | 37.46 | 37.34 | 37.42 | 155,781 | +0.02(+0.04%) |
Oct 02, 2019 | 37.50 | 37.51 | 37.37 | 37.41 | 181,706 | -0.11(-0.30%) |
Oct 01, 2019 | 37.40 | 37.53 | 37.40 | 37.52 | 256,390 | +0.02(+0.04%) |
Sep 30, 2019 | 37.43 | 37.53 | 37.43 | 37.50 | 336,893 | -0.01(-0.02%) |
Sep 27, 2019 | 37.49 | 37.57 | 37.48 | 37.51 | 121,612 | +0.03(+0.08%) |
Sep 26, 2019 | 37.49 | 37.53 | 37.48 | 37.48 | 120,433 | -0.04(-0.11%) |
Sep 25, 2019 | 37.48 | 37.54 | 37.46 | 37.52 | 163,038 | +0.04(+0.09%) |
Sep 24, 2019 | 37.55 | 37.56 | 37.48 | 37.48 | 160,286 | -0.10(-0.27%) |
Sep 23, 2019 | 37.43 | 37.59 | 37.43 | 37.59 | 108,802 | +0.21(+0.55%) |
Sep 20, 2019 | 37.48 | 37.55 | 37.38 | 37.38 | 198,192 | -0.08(-0.21%) |
Sep 19, 2019 | 37.49 | 37.55 | 37.46 | 37.46 | 152,582 | -0.09(-0.24%) |
Sep 18, 2019 | 37.55 | 37.59 | 37.48 | 37.55 | 174,337 | -0.04(-0.12%) |
Sep 17, 2019 | 37.51 | 37.59 | 37.50 | 37.59 | 230,200 | +0.09(+0.23%) |
Sep 16, 2019 | 37.48 | 37.51 | 37.44 | 37.51 | 132,709 | +0.06(+0.15%) |
Sep 13, 2019 | 37.42 | 37.48 | 37.40 | 37.45 | 207,835 | +0.03(+0.08%) |
Sep 12, 2019 | 37.42 | 37.45 | 37.36 | 37.42 | 555,332 | +0.01(+0.02%) |
Sep 11, 2019 | 37.24 | 37.41 | 37.24 | 37.41 | 282,451 | +0.06(+0.15%) |
Sep 10, 2019 | 37.14 | 37.36 | 37.14 | 37.36 | 187,594 | +0.24(+0.66%) |
Sep 09, 2019 | 37.15 | 37.24 | 37.11 | 37.11 | 215,903 | -0.10(-0.28%) |
Sep 06, 2019 | 37.07 | 37.24 | 37.07 | 37.22 | 202,379 | +0.11(+0.30%) |
Sep 05, 2019 | 37.03 | 37.15 | 36.99 | 37.10 | 165,173 | +0.00(+0.00%) |
Sep 04, 2019 | 37.07 | 37.11 | 37.06 | 37.10 | 119,267 | +0.05(+0.13%) |