Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.86 | 38.99 | 38.83 | 38.83 | 1,900 | -0.39(-1.00%) |
Nov 27, 2019 | 39.12 | 39.22 | 39.07 | 39.22 | 1,800 | +0.05(+0.11%) |
Nov 26, 2019 | 39.30 | 39.30 | 39.17 | 39.17 | 702 | +0.04(+0.10%) |
Nov 25, 2019 | 38.16 | 39.13 | 38.16 | 39.13 | 1,202 | +0.58(+1.50%) |
Nov 22, 2019 | 38.24 | 38.57 | 38.24 | 38.55 | 1,400 | +0.73(+1.92%) |
Nov 21, 2019 | 38.45 | 38.49 | 37.83 | 37.83 | 2,715 | -0.32(-0.83%) |
Nov 20, 2019 | 38.76 | 39.02 | 38.12 | 38.15 | 2,381 | -0.69(-1.77%) |
Nov 19, 2019 | 39.25 | 39.25 | 38.84 | 38.84 | 487 | -0.27(-0.68%) |
Nov 18, 2019 | 39.10 | 39.23 | 38.82 | 39.10 | 6,383 | -0.54(-1.36%) |
Nov 15, 2019 | 39.68 | 39.76 | 39.64 | 39.64 | 4,300 | +0.37(+0.93%) |
Nov 14, 2019 | 39.30 | 39.30 | 39.27 | 39.27 | 294 | -0.02(-0.04%) |
Nov 13, 2019 | 39.41 | 39.55 | 39.18 | 39.29 | 1,377 | -0.12(-0.29%) |
Nov 12, 2019 | 39.42 | 39.44 | 39.41 | 39.41 | 497 | +0.12(+0.30%) |
Nov 11, 2019 | 39.40 | 39.49 | 39.02 | 39.29 | 2,246 | -0.11(-0.28%) |
Nov 08, 2019 | 39.03 | 39.64 | 39.03 | 39.40 | 1,700 | +0.19(+0.47%) |
Nov 07, 2019 | 39.29 | 39.46 | 39.21 | 39.21 | 1,126 | +0.43(+1.10%) |
Nov 06, 2019 | 39.06 | 39.06 | 38.78 | 38.78 | 3,093 | -0.16(-0.40%) |
Nov 05, 2019 | 38.90 | 39.21 | 38.90 | 38.94 | 15,228 | +0.00(+0.01%) |
Nov 04, 2019 | 39.18 | 39.33 | 38.92 | 38.94 | 4,160 | -0.41(-1.03%) |
Nov 01, 2019 | 39.07 | 39.34 | 39.07 | 39.34 | 1,400 | +0.11(+0.28%) |
Oct 31, 2019 | 39.84 | 39.86 | 39.16 | 39.23 | 7,631 | -1.01(-2.51%) |
Oct 30, 2019 | 39.77 | 40.32 | 39.77 | 40.24 | 4,211 | +0.70(+1.76%) |
Oct 29, 2019 | 39.63 | 39.70 | 39.55 | 39.55 | 1,375 | -0.02(-0.05%) |
Oct 28, 2019 | 39.67 | 39.67 | 39.39 | 39.56 | 2,630 | -0.11(-0.26%) |
Oct 25, 2019 | 39.90 | 39.90 | 39.67 | 39.67 | 700 | +0.10(+0.25%) |
Oct 24, 2019 | 39.80 | 39.80 | 39.48 | 39.57 | 3,473 | -0.05(-0.14%) |
Oct 23, 2019 | 39.51 | 39.78 | 39.49 | 39.62 | 1,632 | +0.23(+0.60%) |
Oct 22, 2019 | 39.66 | 39.74 | 39.39 | 39.39 | 8,056 | +0.01(+0.03%) |
Oct 21, 2019 | 39.68 | 39.68 | 39.38 | 39.38 | 3,338 | -0.50(-1.25%) |
Oct 18, 2019 | 39.88 | 39.88 | 39.74 | 39.88 | 2,100 | +0.14(+0.35%) |
Oct 17, 2019 | 39.61 | 39.74 | 39.25 | 39.74 | 16,738 | +0.34(+0.86%) |
Oct 16, 2019 | 38.84 | 39.41 | 38.84 | 39.40 | 7,157 | +0.70(+1.82%) |
Oct 15, 2019 | 38.72 | 38.73 | 38.46 | 38.70 | 10,064 | +0.66(+1.72%) |
Oct 14, 2019 | 39.06 | 39.10 | 37.95 | 38.04 | 22,748 | -1.00(-2.56%) |
Oct 11, 2019 | 38.01 | 39.04 | 37.90 | 39.04 | 35,000 | +1.46(+3.89%) |
Oct 10, 2019 | 37.71 | 38.03 | 37.50 | 37.58 | 2,106 | -0.30(-0.79%) |
Oct 09, 2019 | 37.63 | 37.88 | 37.63 | 37.88 | 591 | +0.41(+1.11%) |
Oct 08, 2019 | 37.57 | 37.57 | 37.47 | 37.47 | 656 | -0.25(-0.68%) |
Oct 07, 2019 | 37.70 | 37.90 | 37.49 | 37.72 | 1,294 | +0.04(+0.11%) |
Oct 04, 2019 | 37.80 | 37.85 | 37.60 | 37.68 | 1,400 | -0.01(-0.01%) |
Oct 03, 2019 | 37.92 | 38.36 | 37.59 | 37.69 | 7,559 | +0.38(+1.02%) |
Oct 02, 2019 | 36.90 | 37.35 | 36.90 | 37.30 | 1,572 | +0.13(+0.35%) |
Oct 01, 2019 | 37.25 | 37.25 | 36.89 | 37.17 | 1,423 | +0.11(+0.31%) |
Sep 30, 2019 | 36.78 | 37.18 | 36.76 | 37.06 | 12,293 | -0.10(-0.27%) |
Sep 27, 2019 | 36.66 | 37.16 | 36.66 | 37.16 | 1,200 | +0.42(+1.14%) |
Sep 26, 2019 | 36.92 | 36.92 | 36.60 | 36.74 | 545 | -0.11(-0.30%) |
Sep 25, 2019 | 36.60 | 36.85 | 36.60 | 36.85 | 1,078 | +0.05(+0.14%) |
Sep 24, 2019 | 36.60 | 36.92 | 36.60 | 36.80 | 13,581 | -0.30(-0.81%) |
Sep 23, 2019 | 37.03 | 37.51 | 36.98 | 37.10 | 25,852 | +0.14(+0.38%) |
Sep 20, 2019 | 36.91 | 36.96 | 36.83 | 36.96 | 7,400 | +0.11(+0.28%) |
Sep 19, 2019 | 37.07 | 37.07 | 36.76 | 36.85 | 6,252 | +0.11(+0.31%) |
Sep 18, 2019 | 37.08 | 37.10 | 36.74 | 36.74 | 6,792 | -0.72(-1.91%) |
Sep 17, 2019 | 38.15 | 38.15 | 37.10 | 37.46 | 27,050 | -0.69(-1.81%) |
Sep 16, 2019 | 38.49 | 38.49 | 37.99 | 38.15 | 12,951 | +0.14(+0.36%) |
Sep 13, 2019 | 38.28 | 38.54 | 37.98 | 38.01 | 21,200 | +0.02(+0.07%) |
Sep 12, 2019 | 36.61 | 38.03 | 36.61 | 37.98 | 41,376 | +1.78(+4.93%) |
Sep 11, 2019 | 36.17 | 36.23 | 36.08 | 36.20 | 4,031 | +0.01(+0.03%) |
Sep 10, 2019 | 36.25 | 36.34 | 36.05 | 36.19 | 1,926 | +0.28(+0.79%) |
Sep 09, 2019 | 35.91 | 35.96 | 35.90 | 35.91 | 18,522 | +0.29(+0.80%) |
Sep 06, 2019 | 36.04 | 36.05 | 35.44 | 35.62 | 27,800 | -0.38(-1.06%) |
Sep 05, 2019 | 35.97 | 36.03 | 35.97 | 36.00 | 3,233 | +0.54(+1.52%) |
Sep 04, 2019 | 35.53 | 35.71 | 35.46 | 35.46 | 3,480 | +0.09(+0.27%) |