Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.64 | 38.96 | 38.64 | 38.96 | 5,900 | +0.28(+0.72%) |
Nov 27, 2019 | 37.84 | 39.50 | 37.84 | 38.68 | 5,000 | +0.16(+0.42%) |
Nov 26, 2019 | 38.52 | 39.00 | 38.52 | 38.52 | 29,798 | -0.68(-1.74%) |
Nov 25, 2019 | 38.75 | 39.63 | 38.05 | 39.20 | 7,639 | +1.15(+3.03%) |
Nov 22, 2019 | 38.25 | 38.45 | 38.05 | 38.05 | 7,500 | +0.00(+0.00%) |
Nov 21, 2019 | 38.30 | 38.45 | 38.00 | 38.05 | 2,430 | -0.55(-1.42%) |
Nov 20, 2019 | 38.15 | 38.90 | 38.15 | 38.60 | 5,446 | -0.44(-1.12%) |
Nov 19, 2019 | 38.48 | 39.77 | 38.48 | 39.04 | 19,250 | -0.72(-1.81%) |
Nov 18, 2019 | 38.99 | 39.81 | 38.99 | 39.76 | 49,997 | +1.36(+3.54%) |
Nov 15, 2019 | 38.81 | 39.70 | 38.40 | 38.40 | 7,800 | -0.85(-2.17%) |
Nov 14, 2019 | 39.38 | 39.64 | 39.00 | 39.25 | 4,463 | -0.13(-0.33%) |
Nov 13, 2019 | 39.01 | 40.00 | 39.01 | 39.38 | 36,423 | -0.09(-0.23%) |
Nov 12, 2019 | 39.98 | 39.98 | 39.01 | 39.47 | 15,688 | +0.02(+0.05%) |
Nov 11, 2019 | 38.75 | 39.50 | 38.75 | 39.45 | 14,352 | +0.76(+1.97%) |
Nov 08, 2019 | 39.34 | 40.00 | 38.69 | 38.69 | 31,900 | -0.21(-0.54%) |
Nov 07, 2019 | 38.91 | 39.69 | 38.90 | 38.90 | 14,192 | +0.36(+0.93%) |
Nov 06, 2019 | 38.30 | 38.54 | 37.50 | 38.54 | 24,215 | -0.76(-1.93%) |
Nov 05, 2019 | 39.21 | 39.97 | 38.87 | 39.30 | 17,085 | +0.30(+0.77%) |
Nov 04, 2019 | 39.10 | 39.30 | 38.92 | 39.00 | 10,288 | +0.24(+0.62%) |
Nov 01, 2019 | 38.50 | 39.00 | 38.50 | 38.76 | 32,800 | +0.62(+1.63%) |
Oct 31, 2019 | 37.80 | 38.50 | 37.55 | 38.14 | 11,119 | +1.12(+3.04%) |
Oct 30, 2019 | 38.25 | 38.25 | 36.00 | 37.02 | 16,061 | -0.73(-1.94%) |
Oct 29, 2019 | 36.90 | 37.89 | 36.90 | 37.75 | 53,719 | +0.85(+2.30%) |
Oct 28, 2019 | 37.00 | 37.00 | 36.52 | 36.90 | 16,664 | +0.13(+0.35%) |
Oct 25, 2019 | 37.30 | 37.30 | 36.60 | 36.77 | 7,400 | -0.78(-2.08%) |
Oct 24, 2019 | 38.59 | 38.59 | 37.30 | 37.55 | 8,781 | -1.15(-2.97%) |
Oct 23, 2019 | 39.00 | 39.70 | 37.62 | 38.70 | 14,293 | -0.94(-2.37%) |
Oct 22, 2019 | 39.44 | 39.93 | 39.44 | 39.64 | 7,224 | -0.08(-0.20%) |
Oct 21, 2019 | 38.38 | 39.96 | 38.38 | 39.72 | 6,389 | +0.28(+0.71%) |
Oct 18, 2019 | 39.99 | 39.99 | 39.25 | 39.44 | 2,300 | -0.13(-0.33%) |
Oct 17, 2019 | 40.75 | 40.75 | 39.32 | 39.57 | 8,916 | +0.21(+0.53%) |
Oct 16, 2019 | 37.83 | 39.90 | 37.83 | 39.36 | 4,711 | -0.54(-1.35%) |
Oct 15, 2019 | 38.31 | 39.90 | 38.31 | 39.90 | 7,757 | +1.30(+3.37%) |
Oct 14, 2019 | 37.82 | 39.49 | 37.82 | 38.60 | 7,250 | -0.40(-1.03%) |
Oct 11, 2019 | 39.18 | 39.18 | 37.98 | 39.00 | 6,200 | +0.33(+0.85%) |
Oct 10, 2019 | 38.50 | 39.00 | 38.50 | 38.67 | 13,032 | -0.33(-0.85%) |
Oct 09, 2019 | 38.90 | 39.36 | 38.90 | 39.00 | 27,261 | +0.52(+1.35%) |
Oct 08, 2019 | 39.72 | 39.72 | 38.23 | 38.48 | 3,428 | -0.27(-0.70%) |
Oct 07, 2019 | 38.80 | 39.55 | 38.75 | 38.75 | 10,068 | +0.00(+0.00%) |
Oct 04, 2019 | 38.55 | 38.91 | 38.52 | 38.75 | 23,000 | +0.23(+0.60%) |
Oct 03, 2019 | 38.00 | 38.81 | 38.00 | 38.52 | 9,380 | +0.50(+1.31%) |
Oct 02, 2019 | 37.87 | 39.20 | 37.87 | 38.02 | 10,923 | -1.64(-4.14%) |
Oct 01, 2019 | 39.41 | 40.20 | 39.38 | 39.66 | 27,392 | +0.42(+1.06%) |
Sep 30, 2019 | 39.25 | 39.33 | 38.99 | 39.24 | 14,888 | +0.43(+1.12%) |
Sep 27, 2019 | 39.72 | 40.91 | 38.81 | 38.81 | 24,200 | -1.69(-4.17%) |
Sep 26, 2019 | 41.00 | 41.20 | 40.38 | 40.50 | 8,171 | -0.68(-1.65%) |
Sep 25, 2019 | 41.75 | 41.75 | 41.00 | 41.18 | 14,638 | -0.18(-0.44%) |
Sep 24, 2019 | 42.00 | 42.33 | 41.20 | 41.36 | 16,757 | -1.24(-2.91%) |
Sep 23, 2019 | 42.11 | 43.43 | 42.11 | 42.60 | 10,001 | -0.15(-0.35%) |
Sep 20, 2019 | 42.70 | 43.51 | 42.55 | 42.75 | 4,600 | +0.05(+0.12%) |
Sep 19, 2019 | 42.30 | 43.00 | 42.30 | 42.70 | 5,358 | +0.40(+0.95%) |
Sep 18, 2019 | 42.27 | 42.64 | 42.08 | 42.30 | 13,820 | -0.66(-1.54%) |
Sep 17, 2019 | 43.70 | 43.75 | 42.50 | 42.96 | 14,448 | -0.74(-1.69%) |
Sep 16, 2019 | 44.79 | 45.31 | 43.02 | 43.70 | 5,266 | -1.44(-3.19%) |
Sep 13, 2019 | 44.48 | 45.23 | 42.70 | 45.14 | 3,800 | +1.64(+3.77%) |
Sep 12, 2019 | 42.91 | 44.13 | 42.91 | 43.50 | 5,049 | +0.17(+0.39%) |
Sep 11, 2019 | 44.05 | 44.05 | 42.53 | 43.33 | 8,536 | -0.57(-1.30%) |
Sep 10, 2019 | 43.14 | 44.30 | 43.10 | 43.90 | 18,664 | +0.65(+1.50%) |
Sep 09, 2019 | 44.02 | 44.02 | 42.83 | 43.25 | 14,512 | +0.23(+0.52%) |
Sep 06, 2019 | 43.28 | 43.72 | 42.75 | 43.02 | 15,300 | -1.48(-3.31%) |
Sep 05, 2019 | 45.00 | 45.32 | 44.28 | 44.50 | 49,363 | -0.42(-0.94%) |
Sep 04, 2019 | 44.76 | 44.96 | 44.46 | 44.92 | 3,186 | +0.16(+0.36%) |