Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.71 | 36.71 | 36.54 | 36.54 | 10,157 | -0.13(-0.36%) |
Nov 27, 2019 | 36.58 | 36.68 | 36.58 | 36.68 | 5,078 | +0.16(+0.43%) |
Nov 26, 2019 | 36.34 | 36.52 | 36.34 | 36.52 | 6,190 | +0.08(+0.21%) |
Nov 25, 2019 | 36.46 | 36.46 | 36.39 | 36.44 | 2,698 | +0.33(+0.91%) |
Nov 22, 2019 | 36.25 | 36.25 | 36.05 | 36.11 | 12,379 | +0.04(+0.10%) |
Nov 21, 2019 | 36.30 | 36.30 | 36.00 | 36.07 | 8,403 | -0.04(-0.10%) |
Nov 20, 2019 | 36.23 | 36.27 | 35.95 | 36.11 | 10,010 | -0.19(-0.53%) |
Nov 19, 2019 | 36.56 | 36.56 | 36.28 | 36.31 | 5,036 | +0.02(+0.05%) |
Nov 18, 2019 | 36.29 | 36.34 | 36.23 | 36.29 | 11,195 | +0.02(+0.04%) |
Nov 15, 2019 | 36.23 | 36.27 | 36.20 | 36.27 | 71,844 | +0.26(+0.73%) |
Nov 14, 2019 | 36.05 | 36.05 | 35.96 | 36.01 | 8,495 | +0.02(+0.05%) |
Nov 13, 2019 | 35.87 | 36.00 | 35.87 | 35.99 | 5,656 | +0.02(+0.05%) |
Nov 12, 2019 | 35.98 | 36.08 | 35.95 | 35.97 | 5,129 | +0.10(+0.28%) |
Nov 11, 2019 | 35.91 | 35.92 | 35.84 | 35.87 | 6,087 | -0.00(-0.01%) |
Nov 08, 2019 | 35.96 | 35.96 | 35.80 | 35.87 | 24,336 | -0.00(-0.01%) |
Nov 07, 2019 | 36.01 | 36.01 | 35.87 | 35.88 | 8,927 | +0.14(+0.40%) |
Nov 06, 2019 | 35.64 | 35.79 | 35.64 | 35.73 | 18,667 | +0.01(+0.03%) |
Nov 05, 2019 | 35.83 | 35.83 | 35.71 | 35.72 | 11,563 | -0.06(-0.16%) |
Nov 04, 2019 | 35.88 | 35.88 | 35.73 | 35.78 | 182,506 | +0.25(+0.69%) |
Nov 01, 2019 | 35.48 | 35.54 | 35.45 | 35.54 | 3,385 | +0.41(+1.16%) |
Oct 31, 2019 | 35.43 | 35.43 | 35.03 | 35.13 | 3,210 | -0.21(-0.59%) |
Oct 30, 2019 | 35.19 | 35.36 | 35.14 | 35.34 | 61,188 | +0.07(+0.19%) |
Oct 29, 2019 | 35.36 | 35.37 | 35.27 | 35.27 | 4,327 | -0.05(-0.13%) |
Oct 28, 2019 | 35.08 | 35.34 | 35.08 | 35.32 | 14,791 | +0.22(+0.62%) |
Oct 25, 2019 | 35.03 | 35.12 | 34.95 | 35.10 | 2,856 | +0.17(+0.49%) |
Oct 24, 2019 | 35.11 | 35.11 | 34.86 | 34.93 | 6,363 | +0.12(+0.35%) |
Oct 23, 2019 | 34.91 | 34.91 | 34.81 | 34.81 | 6,397 | +0.02(+0.05%) |
Oct 22, 2019 | 34.91 | 35.05 | 34.79 | 34.79 | 16,896 | -0.10(-0.28%) |
Oct 21, 2019 | 34.71 | 35.46 | 34.71 | 34.88 | 9,559 | +0.31(+0.91%) |
Oct 18, 2019 | 34.90 | 34.90 | 34.57 | 34.57 | 6,348 | -0.66(-1.88%) |
Oct 17, 2019 | 34.86 | 35.23 | 34.76 | 35.23 | 58,664 | +0.62(+1.78%) |
Oct 16, 2019 | 34.64 | 34.67 | 34.59 | 34.62 | 1,873 | -0.09(-0.27%) |
Oct 15, 2019 | 34.34 | 34.77 | 34.34 | 34.71 | 3,015 | +0.40(+1.17%) |
Oct 14, 2019 | 34.23 | 34.39 | 34.23 | 34.31 | 5,449 | -0.09(-0.27%) |
Oct 11, 2019 | 34.41 | 34.62 | 34.37 | 34.40 | 6,877 | +0.49(+1.45%) |
Oct 10, 2019 | 33.99 | 34.08 | 33.91 | 33.91 | 4,576 | +0.17(+0.50%) |
Oct 09, 2019 | 33.69 | 33.83 | 33.69 | 33.74 | 11,840 | +0.29(+0.88%) |
Oct 08, 2019 | 33.66 | 33.73 | 33.45 | 33.45 | 2,431 | -0.54(-1.59%) |
Oct 07, 2019 | 34.20 | 34.20 | 33.93 | 33.99 | 12,106 | +0.01(+0.03%) |
Oct 04, 2019 | 33.81 | 33.98 | 33.81 | 33.98 | 2,856 | +0.43(+1.30%) |
Oct 03, 2019 | 33.55 | 33.63 | 33.03 | 33.54 | 5,659 | +0.08(+0.23%) |
Oct 02, 2019 | 33.70 | 33.70 | 33.33 | 33.47 | 59,441 | -0.63(-1.86%) |
Oct 01, 2019 | 34.62 | 34.62 | 34.06 | 34.10 | 8,132 | -0.36(-1.04%) |
Sep 30, 2019 | 34.38 | 34.50 | 34.38 | 34.46 | 7,119 | +0.13(+0.39%) |
Sep 27, 2019 | 34.52 | 34.53 | 34.09 | 34.33 | 1,904 | -0.01(-0.03%) |
Sep 26, 2019 | 34.62 | 34.62 | 34.34 | 34.34 | 4,603 | -0.22(-0.63%) |
Sep 25, 2019 | 34.33 | 34.56 | 34.24 | 34.55 | 42,066 | +0.13(+0.38%) |
Sep 24, 2019 | 34.94 | 34.94 | 34.26 | 34.42 | 35,440 | -0.28(-0.82%) |
Sep 23, 2019 | 34.60 | 34.70 | 34.58 | 34.70 | 4,020 | +0.03(+0.08%) |
Sep 20, 2019 | 34.85 | 34.85 | 34.65 | 34.68 | 89,091 | -0.13(-0.38%) |
Sep 19, 2019 | 35.04 | 35.04 | 34.81 | 34.81 | 8,953 | -0.05(-0.14%) |
Sep 18, 2019 | 34.78 | 34.86 | 34.50 | 34.86 | 10,753 | +0.00(+0.00%) |
Sep 17, 2019 | 34.75 | 34.86 | 34.55 | 34.86 | 19,192 | +0.18(+0.52%) |
Sep 16, 2019 | 34.57 | 34.69 | 34.57 | 34.68 | 6,350 | -0.12(-0.33%) |
Sep 13, 2019 | 34.78 | 34.92 | 34.78 | 34.79 | 7,618 | -0.10(-0.28%) |
Sep 12, 2019 | 34.90 | 34.94 | 34.80 | 34.89 | 9,485 | +0.23(+0.66%) |
Sep 11, 2019 | 34.70 | 34.70 | 34.54 | 34.66 | 9,828 | +0.35(+1.01%) |
Sep 10, 2019 | 34.30 | 34.41 | 34.28 | 34.32 | 2,505 | -0.17(-0.49%) |
Sep 09, 2019 | 34.55 | 34.55 | 34.44 | 34.49 | 12,938 | -0.01(-0.02%) |
Sep 06, 2019 | 34.42 | 34.51 | 34.42 | 34.49 | 11,427 | +0.03(+0.09%) |
Sep 05, 2019 | 34.47 | 34.47 | 34.36 | 34.46 | 4,097 | +0.53(+1.58%) |
Sep 04, 2019 | 34.02 | 34.02 | 33.77 | 33.93 | 7,332 | +0.32(+0.96%) |