Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.96 | 38.96 | 38.96 | 91 | +0.00(+0.00%) | |
Nov 27, 2019 | 38.83 | 38.96 | 38.82 | 38.96 | 3,492 | +0.01(+0.03%) |
Nov 26, 2019 | 38.90 | 38.99 | 38.90 | 38.95 | 2,520 | +0.41(+1.08%) |
Nov 25, 2019 | 38.77 | 38.77 | 38.53 | 38.53 | 8,840 | +0.19(+0.49%) |
Nov 22, 2019 | 38.34 | 38.35 | 38.34 | 38.35 | 205 | -0.10(-0.27%) |
Nov 21, 2019 | 38.51 | 38.51 | 38.45 | 38.45 | 183 | -0.27(-0.70%) |
Nov 20, 2019 | 38.80 | 38.80 | 38.67 | 38.72 | 3,352 | -0.37(-0.96%) |
Nov 19, 2019 | 39.10 | 39.10 | 39.10 | 39.10 | 372 | +0.06(+0.16%) |
Nov 18, 2019 | 38.89 | 39.03 | 38.89 | 39.03 | 536 | +0.87(+2.28%) |
Nov 15, 2019 | 38.16 | 38.16 | 38.16 | 65 | +0.00(+0.00%) | |
Nov 14, 2019 | 38.17 | 38.21 | 38.11 | 38.16 | 2,565 | +0.22(+0.59%) |
Nov 13, 2019 | 37.89 | 38.04 | 37.89 | 37.94 | 1,032 | +0.08(+0.21%) |
Nov 12, 2019 | 37.83 | 37.94 | 37.83 | 37.86 | 3,278 | -0.06(-0.17%) |
Nov 11, 2019 | 37.98 | 37.98 | 37.92 | 37.92 | 1,549 | -0.06(-0.15%) |
Nov 08, 2019 | 37.98 | 37.98 | 37.98 | 38 | +0.00(+0.00%) | |
Nov 07, 2019 | 37.92 | 37.98 | 37.92 | 37.98 | 476 | -0.25(-0.64%) |
Nov 06, 2019 | 38.30 | 38.30 | 38.16 | 38.23 | 1,080 | +0.06(+0.17%) |
Nov 05, 2019 | 38.25 | 38.29 | 38.15 | 38.16 | 2,559 | -0.30(-0.78%) |
Nov 04, 2019 | 38.45 | 38.46 | 38.45 | 38.46 | 2,540 | +0.03(+0.07%) |
Nov 01, 2019 | 38.51 | 38.74 | 38.44 | 38.44 | 5,444 | -0.03(-0.08%) |
Oct 31, 2019 | 38.40 | 38.50 | 38.40 | 38.47 | 14,568 | +0.42(+1.11%) |
Oct 30, 2019 | 38.17 | 38.17 | 38.05 | 38.05 | 1,902 | -0.03(-0.08%) |
Oct 29, 2019 | 38.08 | 38.08 | 38.08 | 38.08 | 432 | +0.03(+0.09%) |
Oct 28, 2019 | 37.98 | 38.08 | 37.95 | 38.04 | 2,052 | +0.09(+0.23%) |
Oct 25, 2019 | 37.94 | 37.95 | 37.94 | 37.95 | 1,335 | -0.23(-0.59%) |
Oct 24, 2019 | 38.41 | 38.41 | 38.14 | 38.18 | 1,794 | -0.28(-0.72%) |
Oct 23, 2019 | 38.50 | 38.50 | 38.43 | 38.45 | 2,783 | -0.08(-0.20%) |
Oct 22, 2019 | 38.49 | 38.60 | 38.49 | 38.53 | 1,431 | -0.06(-0.14%) |
Oct 21, 2019 | 38.64 | 38.66 | 38.59 | 38.59 | 2,124 | -0.08(-0.21%) |
Oct 18, 2019 | 38.68 | 38.68 | 38.61 | 38.67 | 2,362 | +0.03(+0.08%) |
Oct 17, 2019 | 38.60 | 38.69 | 38.60 | 38.64 | 2,327 | +0.67(+1.77%) |
Oct 16, 2019 | 37.97 | 37.97 | 37.97 | 37.97 | 396 | -0.13(-0.34%) |
Oct 15, 2019 | 37.97 | 38.10 | 37.97 | 38.10 | 1,088 | +0.73(+1.96%) |
Oct 14, 2019 | 37.23 | 37.37 | 37.23 | 37.37 | 1,468 | -0.02(-0.05%) |
Oct 11, 2019 | 37.18 | 37.38 | 37.15 | 37.38 | 2,054 | +0.88(+2.41%) |
Oct 10, 2019 | 36.51 | 36.51 | 36.51 | 36.51 | 270 | +0.02(+0.06%) |
Oct 09, 2019 | 36.49 | 36.49 | 36.49 | 36.49 | 17 | +0.29(+0.79%) |
Oct 08, 2019 | 36.22 | 36.22 | 36.20 | 36.20 | 1,943 | -0.13(-0.36%) |
Oct 07, 2019 | 36.39 | 36.41 | 36.33 | 36.33 | 4,735 | +0.23(+0.64%) |
Oct 04, 2019 | 36.13 | 36.13 | 36.08 | 36.10 | 1,540 | +0.17(+0.46%) |
Oct 03, 2019 | 35.97 | 35.98 | 35.93 | 35.93 | 972 | -0.32(-0.88%) |
Oct 02, 2019 | 36.25 | 36.25 | 36.25 | 261 | +0.00(+0.00%) | |
Oct 01, 2019 | 36.39 | 36.39 | 36.16 | 36.25 | 1,429 | -0.21(-0.56%) |
Sep 30, 2019 | 36.44 | 36.49 | 36.44 | 36.46 | 1,466 | +0.36(+1.00%) |
Sep 27, 2019 | 36.18 | 36.27 | 36.10 | 36.10 | 5,033 | -0.26(-0.70%) |
Sep 26, 2019 | 36.20 | 36.37 | 36.20 | 36.35 | 4,229 | +0.47(+1.30%) |
Sep 25, 2019 | 35.85 | 35.92 | 35.85 | 35.88 | 2,468 | +0.09(+0.25%) |
Sep 24, 2019 | 35.95 | 35.95 | 35.80 | 35.80 | 13,269 | +0.05(+0.15%) |
Sep 23, 2019 | 35.59 | 35.74 | 35.59 | 35.74 | 3,499 | -0.17(-0.49%) |
Sep 20, 2019 | 35.92 | 35.92 | 35.92 | 21 | +0.00(+0.00%) | |
Sep 19, 2019 | 35.91 | 35.93 | 35.90 | 35.92 | 1,335 | +0.20(+0.57%) |
Sep 18, 2019 | 35.71 | 35.82 | 35.70 | 35.71 | 4,771 | +0.26(+0.74%) |
Sep 17, 2019 | 35.16 | 35.45 | 35.16 | 35.45 | 619 | +0.55(+1.58%) |
Sep 16, 2019 | 35.00 | 35.00 | 34.86 | 34.90 | 1,450 | -0.37(-1.04%) |
Sep 13, 2019 | 35.18 | 35.34 | 35.18 | 35.27 | 3,098 | +0.39(+1.11%) |
Sep 12, 2019 | 34.88 | 34.88 | 34.88 | 34.88 | 403 | -0.16(-0.47%) |
Sep 11, 2019 | 35.01 | 35.05 | 35.00 | 35.05 | 2,544 | +0.22(+0.62%) |
Sep 10, 2019 | 34.65 | 34.83 | 34.65 | 34.83 | 1,833 | +0.17(+0.49%) |
Sep 09, 2019 | 34.85 | 34.85 | 34.66 | 34.66 | 11,069 | -0.46(-1.31%) |
Sep 06, 2019 | 35.12 | 35.12 | 35.12 | 35.12 | 206 | +0.05(+0.15%) |
Sep 05, 2019 | 35.09 | 35.09 | 35.07 | 35.07 | 613 | -0.18(-0.52%) |
Sep 04, 2019 | 35.15 | 35.25 | 35.15 | 35.25 | 3,144 | +0.33(+0.94%) |