Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 39.11 | 39.86 | 38.89 | 39.16 | 340,400 | +0.04(+0.10%) |
Nov 27, 2019 | 38.54 | 39.50 | 38.30 | 39.12 | 496,200 | +0.78(+2.03%) |
Nov 26, 2019 | 38.53 | 38.60 | 37.66 | 38.34 | 580,639 | -0.15(-0.39%) |
Nov 25, 2019 | 38.18 | 38.78 | 37.49 | 38.49 | 769,224 | +0.50(+1.32%) |
Nov 22, 2019 | 37.94 | 38.60 | 37.39 | 37.99 | 412,500 | +0.12(+0.32%) |
Nov 21, 2019 | 37.89 | 37.95 | 36.87 | 37.87 | 441,759 | -0.08(-0.21%) |
Nov 20, 2019 | 37.15 | 38.49 | 37.00 | 37.95 | 459,883 | +0.54(+1.44%) |
Nov 19, 2019 | 37.56 | 39.08 | 36.90 | 37.41 | 1,031,563 | +0.05(+0.13%) |
Nov 18, 2019 | 37.90 | 38.21 | 35.70 | 37.36 | 1,173,311 | -0.71(-1.86%) |
Nov 15, 2019 | 38.75 | 40.21 | 37.84 | 38.07 | 2,679,700 | +1.63(+4.47%) |
Nov 14, 2019 | 35.10 | 36.51 | 33.60 | 36.44 | 565,042 | +1.36(+3.88%) |
Nov 13, 2019 | 35.08 | 35.97 | 33.70 | 35.08 | 533,771 | -1.70(-4.62%) |
Nov 12, 2019 | 36.27 | 37.47 | 34.76 | 36.78 | 389,087 | +0.64(+1.77%) |
Nov 11, 2019 | 33.93 | 36.58 | 33.71 | 36.14 | 321,629 | +2.08(+6.11%) |
Nov 08, 2019 | 36.00 | 38.80 | 33.67 | 34.06 | 1,189,600 | -1.91(-5.31%) |
Nov 07, 2019 | 35.00 | 36.15 | 34.83 | 35.97 | 571,312 | +1.14(+3.27%) |
Nov 06, 2019 | 33.72 | 35.44 | 33.26 | 34.83 | 510,705 | +1.11(+3.29%) |
Nov 05, 2019 | 34.57 | 34.85 | 33.60 | 33.72 | 392,831 | -0.83(-2.40%) |
Nov 04, 2019 | 33.74 | 34.67 | 33.50 | 34.55 | 245,637 | +0.86(+2.55%) |
Nov 01, 2019 | 34.40 | 34.96 | 33.32 | 33.69 | 225,500 | -0.33(-0.97%) |
Oct 31, 2019 | 33.15 | 34.07 | 32.02 | 34.02 | 280,690 | +0.85(+2.56%) |
Oct 30, 2019 | 34.14 | 34.49 | 33.02 | 33.17 | 229,874 | -0.97(-2.84%) |
Oct 29, 2019 | 33.92 | 34.33 | 33.33 | 34.14 | 260,573 | +0.36(+1.07%) |
Oct 28, 2019 | 33.35 | 34.25 | 33.35 | 33.78 | 251,468 | +0.47(+1.41%) |
Oct 25, 2019 | 33.45 | 33.88 | 32.79 | 33.31 | 177,800 | -0.07(-0.21%) |
Oct 24, 2019 | 32.35 | 33.46 | 32.00 | 33.38 | 161,472 | +1.15(+3.57%) |
Oct 23, 2019 | 32.70 | 33.00 | 31.90 | 32.23 | 148,590 | -0.47(-1.44%) |
Oct 22, 2019 | 33.94 | 34.25 | 32.19 | 32.70 | 462,816 | -1.24(-3.65%) |
Oct 21, 2019 | 33.08 | 34.09 | 32.43 | 33.94 | 389,406 | +1.68(+5.21%) |
Oct 18, 2019 | 32.67 | 33.26 | 31.68 | 32.26 | 193,800 | -0.42(-1.29%) |
Oct 17, 2019 | 31.75 | 33.65 | 31.04 | 32.68 | 386,791 | +1.20(+3.81%) |
Oct 16, 2019 | 30.50 | 31.89 | 30.30 | 31.48 | 191,721 | +1.13(+3.72%) |
Oct 15, 2019 | 30.60 | 31.96 | 30.25 | 30.35 | 497,720 | -0.31(-1.01%) |
Oct 14, 2019 | 30.50 | 30.79 | 29.79 | 30.66 | 346,472 | +0.01(+0.03%) |
Oct 11, 2019 | 29.75 | 30.98 | 29.39 | 30.65 | 297,900 | +1.25(+4.25%) |
Oct 10, 2019 | 29.80 | 30.21 | 29.26 | 29.40 | 239,142 | -0.75(-2.49%) |
Oct 09, 2019 | 30.01 | 30.35 | 29.34 | 30.15 | 256,771 | +0.14(+0.47%) |
Oct 08, 2019 | 31.11 | 31.99 | 29.92 | 30.01 | 276,685 | -1.79(-5.63%) |
Oct 07, 2019 | 32.09 | 32.61 | 30.78 | 31.80 | 370,769 | -0.42(-1.30%) |
Oct 04, 2019 | 30.10 | 32.40 | 30.10 | 32.22 | 464,800 | +2.22(+7.40%) |
Oct 03, 2019 | 30.23 | 30.54 | 28.31 | 30.00 | 484,026 | -0.09(-0.30%) |
Oct 02, 2019 | 30.15 | 30.50 | 29.47 | 30.09 | 453,040 | +0.10(+0.33%) |
Oct 01, 2019 | 30.45 | 31.40 | 29.93 | 29.99 | 261,653 | +0.06(+0.20%) |
Sep 30, 2019 | 29.78 | 30.54 | 29.27 | 29.93 | 582,542 | +0.22(+0.74%) |
Sep 27, 2019 | 31.79 | 32.10 | 28.93 | 29.71 | 751,000 | -2.08(-6.54%) |
Sep 26, 2019 | 32.55 | 32.89 | 31.63 | 31.79 | 230,422 | -0.33(-1.03%) |
Sep 25, 2019 | 33.10 | 33.72 | 31.88 | 32.12 | 216,527 | -1.11(-3.34%) |
Sep 24, 2019 | 33.74 | 33.95 | 32.23 | 33.23 | 436,858 | -0.20(-0.60%) |
Sep 23, 2019 | 33.16 | 33.60 | 32.80 | 33.43 | 158,262 | +0.13(+0.39%) |
Sep 20, 2019 | 33.14 | 33.86 | 32.43 | 33.30 | 302,700 | +0.18(+0.54%) |
Sep 19, 2019 | 33.02 | 33.99 | 32.31 | 33.12 | 405,495 | +0.12(+0.36%) |
Sep 18, 2019 | 33.14 | 33.43 | 31.67 | 33.00 | 374,949 | -0.09(-0.27%) |
Sep 17, 2019 | 32.78 | 34.48 | 32.20 | 33.09 | 563,006 | +0.24(+0.73%) |
Sep 16, 2019 | 30.80 | 32.90 | 30.43 | 32.85 | 497,535 | +2.18(+7.11%) |
Sep 13, 2019 | 31.65 | 32.43 | 29.00 | 30.67 | 1,001,900 | -0.87(-2.76%) |
Sep 12, 2019 | 34.32 | 34.38 | 30.70 | 31.54 | 774,904 | -2.66(-7.78%) |
Sep 11, 2019 | 34.37 | 34.82 | 33.57 | 34.20 | 409,260 | -0.31(-0.90%) |
Sep 10, 2019 | 34.37 | 35.03 | 33.66 | 34.51 | 746,422 | -0.20(-0.58%) |
Sep 09, 2019 | 36.00 | 36.33 | 33.55 | 34.71 | 964,970 | -1.24(-3.45%) |
Sep 06, 2019 | 36.83 | 36.95 | 34.51 | 35.95 | 653,100 | -0.45(-1.24%) |
Sep 05, 2019 | 36.40 | 36.96 | 34.50 | 36.40 | 1,456,808 | -0.18(-0.49%) |
Sep 04, 2019 | 37.81 | 38.00 | 36.57 | 36.58 | 778,153 | -0.34(-0.92%) |