Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.93 | 42.23 | 41.34 | 41.86 | 213,600 | -0.07(-0.17%) |
Nov 27, 2019 | 41.81 | 42.53 | 41.45 | 41.93 | 308,200 | +0.42(+1.01%) |
Nov 26, 2019 | 41.71 | 42.11 | 41.00 | 41.51 | 674,274 | +0.05(+0.12%) |
Nov 25, 2019 | 38.79 | 41.61 | 38.70 | 41.46 | 811,522 | +3.11(+8.11%) |
Nov 22, 2019 | 38.04 | 38.61 | 37.52 | 38.35 | 622,400 | +0.71(+1.89%) |
Nov 21, 2019 | 37.99 | 38.39 | 37.31 | 37.64 | 428,561 | -0.02(-0.05%) |
Nov 20, 2019 | 37.67 | 38.79 | 37.05 | 37.66 | 458,819 | -0.53(-1.39%) |
Nov 19, 2019 | 37.79 | 38.59 | 37.07 | 38.19 | 369,754 | +0.78(+2.09%) |
Nov 18, 2019 | 36.90 | 37.67 | 36.53 | 37.41 | 336,616 | +0.25(+0.67%) |
Nov 15, 2019 | 36.63 | 37.54 | 36.50 | 37.16 | 342,600 | +0.84(+2.31%) |
Nov 14, 2019 | 36.81 | 37.31 | 35.88 | 36.32 | 356,533 | -0.28(-0.77%) |
Nov 13, 2019 | 37.58 | 38.69 | 36.44 | 36.60 | 472,676 | -1.57(-4.13%) |
Nov 12, 2019 | 38.59 | 39.03 | 37.52 | 38.17 | 451,830 | -0.35(-0.90%) |
Nov 11, 2019 | 40.00 | 40.46 | 38.29 | 38.52 | 525,641 | -1.36(-3.41%) |
Nov 08, 2019 | 38.28 | 39.94 | 37.90 | 39.88 | 386,400 | +1.26(+3.26%) |
Nov 07, 2019 | 36.48 | 39.48 | 36.43 | 38.62 | 689,005 | +2.48(+6.86%) |
Nov 06, 2019 | 36.40 | 38.16 | 35.11 | 36.14 | 807,256 | -1.48(-3.93%) |
Nov 05, 2019 | 37.05 | 37.89 | 35.14 | 37.62 | 508,601 | +0.52(+1.40%) |
Nov 04, 2019 | 37.26 | 37.82 | 36.60 | 37.10 | 381,904 | +0.37(+1.01%) |
Nov 01, 2019 | 36.20 | 37.03 | 35.56 | 36.73 | 496,000 | +1.04(+2.91%) |
Oct 31, 2019 | 34.60 | 35.88 | 34.52 | 35.69 | 509,589 | +1.15(+3.33%) |
Oct 30, 2019 | 36.45 | 37.79 | 34.02 | 34.54 | 1,216,781 | -4.69(-11.96%) |
Oct 29, 2019 | 41.00 | 41.66 | 39.02 | 39.23 | 334,516 | -1.98(-4.80%) |
Oct 28, 2019 | 40.87 | 41.43 | 39.84 | 41.21 | 382,067 | +0.63(+1.55%) |
Oct 25, 2019 | 38.47 | 40.68 | 38.38 | 40.58 | 534,100 | +2.11(+5.48%) |
Oct 24, 2019 | 38.37 | 38.99 | 37.27 | 38.47 | 450,955 | +0.12(+0.31%) |
Oct 23, 2019 | 38.13 | 39.44 | 38.13 | 38.35 | 424,618 | -0.05(-0.13%) |
Oct 22, 2019 | 40.00 | 40.98 | 37.46 | 38.40 | 704,448 | -0.92(-2.34%) |
Oct 21, 2019 | 37.92 | 39.63 | 37.72 | 39.32 | 441,955 | +1.57(+4.16%) |
Oct 18, 2019 | 38.59 | 39.00 | 36.87 | 37.75 | 335,300 | -1.28(-3.28%) |
Oct 17, 2019 | 38.60 | 39.90 | 38.53 | 39.03 | 389,833 | +0.64(+1.67%) |
Oct 16, 2019 | 37.82 | 38.92 | 36.77 | 38.39 | 398,394 | +0.69(+1.83%) |
Oct 15, 2019 | 34.73 | 37.99 | 34.73 | 37.70 | 762,435 | +2.91(+8.36%) |
Oct 14, 2019 | 39.96 | 39.99 | 34.53 | 34.79 | 1,285,324 | -4.71(-11.92%) |
Oct 11, 2019 | 39.15 | 39.87 | 38.53 | 39.50 | 582,100 | +0.57(+1.46%) |
Oct 10, 2019 | 37.86 | 39.05 | 37.86 | 38.93 | 602,421 | +1.16(+3.07%) |
Oct 09, 2019 | 37.31 | 38.13 | 36.86 | 37.77 | 400,409 | +0.87(+2.36%) |
Oct 08, 2019 | 36.96 | 37.54 | 36.01 | 36.90 | 484,842 | -0.51(-1.36%) |
Oct 07, 2019 | 38.70 | 39.64 | 36.77 | 37.41 | 583,850 | -1.08(-2.81%) |
Oct 04, 2019 | 38.05 | 39.30 | 37.36 | 38.49 | 560,000 | +0.53(+1.40%) |
Oct 03, 2019 | 36.12 | 38.37 | 35.92 | 37.96 | 554,829 | +1.62(+4.46%) |
Oct 02, 2019 | 35.03 | 36.39 | 34.06 | 36.34 | 342,247 | +0.98(+2.77%) |
Oct 01, 2019 | 35.63 | 37.61 | 35.03 | 35.36 | 630,320 | -0.24(-0.67%) |
Sep 30, 2019 | 34.82 | 36.33 | 34.26 | 35.60 | 673,407 | +2.25(+6.75%) |
Sep 27, 2019 | 33.45 | 35.22 | 33.04 | 33.35 | 422,100 | +0.04(+0.12%) |
Sep 26, 2019 | 34.74 | 34.85 | 33.18 | 33.31 | 495,964 | -1.55(-4.45%) |
Sep 25, 2019 | 35.09 | 35.94 | 34.35 | 34.86 | 427,432 | -0.32(-0.91%) |
Sep 24, 2019 | 37.18 | 37.34 | 34.37 | 35.18 | 790,896 | -1.89(-5.10%) |
Sep 23, 2019 | 39.65 | 40.17 | 37.01 | 37.07 | 703,617 | -2.83(-7.09%) |
Sep 20, 2019 | 39.49 | 40.27 | 39.04 | 39.90 | 609,800 | +0.48(+1.22%) |
Sep 19, 2019 | 38.74 | 40.27 | 38.19 | 39.42 | 466,757 | +0.81(+2.10%) |
Sep 18, 2019 | 38.95 | 39.83 | 37.49 | 38.61 | 499,118 | -0.56(-1.43%) |
Sep 17, 2019 | 39.56 | 40.35 | 38.56 | 39.17 | 443,703 | -0.76(-1.90%) |
Sep 16, 2019 | 37.98 | 40.64 | 37.68 | 39.93 | 606,229 | +2.01(+5.30%) |
Sep 13, 2019 | 39.39 | 40.49 | 36.71 | 37.92 | 1,237,800 | -1.64(-4.15%) |
Sep 12, 2019 | 37.60 | 43.14 | 37.46 | 39.56 | 1,277,569 | +2.18(+5.83%) |
Sep 11, 2019 | 35.98 | 37.66 | 35.26 | 37.38 | 630,950 | +1.43(+3.98%) |
Sep 10, 2019 | 32.19 | 35.98 | 31.29 | 35.95 | 827,897 | +3.88(+12.10%) |
Sep 09, 2019 | 32.01 | 32.72 | 30.38 | 32.07 | 571,560 | +0.23(+0.72%) |
Sep 06, 2019 | 32.86 | 33.09 | 31.78 | 31.84 | 394,700 | -0.97(-2.96%) |
Sep 05, 2019 | 33.46 | 33.94 | 32.33 | 32.81 | 731,889 | -0.16(-0.49%) |
Sep 04, 2019 | 33.73 | 34.49 | 31.39 | 32.97 | 526,645 | -0.34(-1.02%) |