Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.90 | 41.90 | 41.57 | 41.57 | 10,200 | -0.22(-0.53%) |
Nov 27, 2019 | 41.74 | 41.92 | 41.50 | 41.79 | 17,300 | +0.31(+0.76%) |
Nov 26, 2019 | 41.37 | 41.48 | 41.35 | 41.48 | 222,062 | +0.15(+0.35%) |
Nov 25, 2019 | 40.96 | 41.40 | 40.90 | 41.33 | 132,882 | +0.72(+1.78%) |
Nov 22, 2019 | 40.53 | 40.69 | 40.53 | 40.61 | 4,700 | -0.01(-0.02%) |
Nov 21, 2019 | 40.50 | 40.62 | 40.50 | 40.62 | 1,402 | -0.13(-0.32%) |
Nov 20, 2019 | 40.75 | 40.85 | 40.75 | 40.75 | 7,257 | -0.26(-0.63%) |
Nov 19, 2019 | 41.15 | 41.21 | 41.01 | 41.01 | 7,904 | +0.05(+0.13%) |
Nov 18, 2019 | 40.85 | 41.00 | 40.84 | 40.95 | 3,248 | +0.35(+0.86%) |
Nov 15, 2019 | 40.51 | 40.68 | 40.47 | 40.60 | 400 | +0.30(+0.74%) |
Nov 14, 2019 | 40.12 | 40.30 | 40.12 | 40.30 | 8,847 | +0.25(+0.63%) |
Nov 13, 2019 | 40.01 | 40.12 | 40.01 | 40.05 | 457 | -0.26(-0.64%) |
Nov 12, 2019 | 40.20 | 40.42 | 40.20 | 40.31 | 1,884 | -0.07(-0.17%) |
Nov 11, 2019 | 40.33 | 40.48 | 40.32 | 40.38 | 7,706 | +0.27(+0.67%) |
Nov 08, 2019 | 40.04 | 40.11 | 40.04 | 40.11 | 1,800 | -0.10(-0.25%) |
Nov 07, 2019 | 40.21 | 40.28 | 40.17 | 40.21 | 7,691 | +0.12(+0.29%) |
Nov 06, 2019 | 40.18 | 40.18 | 40.04 | 40.09 | 3,758 | -0.31(-0.77%) |
Nov 05, 2019 | 40.32 | 40.43 | 40.15 | 40.41 | 61,640 | +0.21(+0.52%) |
Nov 04, 2019 | 40.27 | 40.37 | 40.20 | 40.20 | 2,219 | -0.09(-0.22%) |
Nov 01, 2019 | 40.24 | 40.34 | 40.21 | 40.28 | 30,500 | +0.32(+0.81%) |
Oct 31, 2019 | 39.98 | 40.33 | 39.90 | 39.96 | 18,868 | -0.13(-0.34%) |
Oct 30, 2019 | 39.91 | 40.09 | 39.91 | 40.09 | 1,213 | +0.03(+0.09%) |
Oct 29, 2019 | 40.12 | 40.13 | 40.06 | 40.06 | 6,631 | -0.15(-0.37%) |
Oct 28, 2019 | 40.13 | 40.24 | 40.11 | 40.21 | 5,307 | +0.31(+0.78%) |
Oct 25, 2019 | 39.96 | 40.05 | 39.86 | 39.90 | 15,800 | -0.24(-0.60%) |
Oct 24, 2019 | 40.19 | 40.28 | 39.80 | 40.14 | 17,808 | -0.01(-0.03%) |
Oct 23, 2019 | 40.09 | 40.15 | 40.03 | 40.15 | 720 | +0.18(+0.45%) |
Oct 22, 2019 | 40.38 | 40.42 | 39.97 | 39.97 | 20,231 | -0.62(-1.53%) |
Oct 21, 2019 | 40.68 | 40.68 | 40.50 | 40.59 | 8,520 | +0.39(+0.97%) |
Oct 18, 2019 | 40.18 | 40.42 | 40.02 | 40.20 | 28,800 | +0.23(+0.56%) |
Oct 17, 2019 | 40.14 | 40.33 | 39.83 | 39.98 | 36,550 | +0.11(+0.28%) |
Oct 16, 2019 | 39.50 | 39.92 | 39.45 | 39.87 | 18,398 | +0.30(+0.76%) |
Oct 15, 2019 | 38.77 | 39.61 | 38.77 | 39.56 | 13,016 | +1.21(+3.15%) |
Oct 14, 2019 | 38.31 | 38.46 | 38.25 | 38.35 | 3,589 | -0.45(-1.15%) |
Oct 11, 2019 | 38.46 | 39.00 | 37.90 | 38.80 | 41,500 | +2.25(+6.16%) |
Oct 10, 2019 | 35.80 | 36.55 | 35.80 | 36.55 | 54,164 | +0.61(+1.69%) |
Oct 09, 2019 | 35.82 | 35.94 | 35.82 | 35.94 | 184 | +0.07(+0.20%) |
Oct 08, 2019 | 35.95 | 36.15 | 35.80 | 35.87 | 4,386 | -0.73(-1.99%) |
Oct 07, 2019 | 36.66 | 36.84 | 36.50 | 36.60 | 20,732 | -0.15(-0.40%) |
Oct 04, 2019 | 36.76 | 36.76 | 36.74 | 36.74 | 300 | +0.13(+0.37%) |
Oct 03, 2019 | 36.69 | 36.69 | 36.61 | 36.61 | 312 | +0.06(+0.16%) |
Oct 02, 2019 | 36.90 | 36.90 | 36.55 | 36.55 | 6,611 | -0.68(-1.81%) |
Oct 01, 2019 | 37.29 | 37.36 | 37.23 | 37.23 | 1,883 | -0.35(-0.94%) |
Sep 30, 2019 | 37.50 | 37.58 | 37.50 | 37.58 | 4,630 | +0.25(+0.67%) |
Sep 27, 2019 | 37.50 | 37.50 | 37.33 | 37.33 | 800 | -0.17(-0.45%) |
Sep 26, 2019 | 37.40 | 37.50 | 37.40 | 37.49 | 42,861 | +0.30(+0.81%) |
Sep 25, 2019 | 37.47 | 37.47 | 37.17 | 37.20 | 14,256 | -0.59(-1.57%) |
Sep 24, 2019 | 38.08 | 38.08 | 37.79 | 37.79 | 1,820 | -0.25(-0.66%) |
Sep 23, 2019 | 37.89 | 38.04 | 37.89 | 38.04 | 3,278 | -0.16(-0.41%) |
Sep 20, 2019 | 38.20 | 38.20 | 38.20 | 38.20 | 100 | +0.03(+0.08%) |
Sep 19, 2019 | 38.16 | 38.16 | 38.16 | 38.16 | 46 | +0.03(+0.09%) |
Sep 18, 2019 | 37.93 | 38.13 | 37.89 | 38.13 | 2,611 | +0.11(+0.29%) |
Sep 17, 2019 | 37.91 | 38.11 | 37.74 | 38.02 | 4,798 | +0.20(+0.53%) |
Sep 16, 2019 | 37.94 | 37.97 | 37.77 | 37.82 | 5,156 | -0.37(-0.96%) |
Sep 13, 2019 | 38.09 | 38.19 | 38.09 | 38.19 | 200 | +0.71(+1.88%) |
Sep 12, 2019 | 37.29 | 37.58 | 37.24 | 37.48 | 506 | -0.07(-0.19%) |
Sep 11, 2019 | 37.36 | 37.65 | 37.36 | 37.55 | 2,039 | +0.61(+1.66%) |
Sep 10, 2019 | 36.94 | 36.94 | 36.94 | 36.94 | 228 | +0.01(+0.03%) |
Sep 09, 2019 | 36.90 | 36.94 | 36.86 | 36.92 | 881 | -0.02(-0.05%) |
Sep 06, 2019 | 36.96 | 36.96 | 36.95 | 36.95 | 400 | +0.10(+0.26%) |
Sep 05, 2019 | 36.83 | 36.85 | 36.72 | 36.85 | 4,451 | +0.50(+1.38%) |
Sep 04, 2019 | 36.30 | 36.35 | 36.30 | 36.35 | 746 | +0.78(+2.21%) |