Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.15 | 36.15 | 35.53 | 35.83 | 166,400 | -0.34(-0.94%) |
Nov 27, 2019 | 35.44 | 36.30 | 35.09 | 36.17 | 378,300 | +0.95(+2.70%) |
Nov 26, 2019 | 35.62 | 35.94 | 34.77 | 35.22 | 540,581 | -0.46(-1.29%) |
Nov 25, 2019 | 34.81 | 35.74 | 34.67 | 35.68 | 542,660 | +1.05(+3.03%) |
Nov 22, 2019 | 34.96 | 35.25 | 34.43 | 34.63 | 564,000 | -0.40(-1.14%) |
Nov 21, 2019 | 35.18 | 35.44 | 34.61 | 35.03 | 351,730 | -0.44(-1.24%) |
Nov 20, 2019 | 35.04 | 35.93 | 34.75 | 35.47 | 506,490 | +0.20(+0.57%) |
Nov 19, 2019 | 34.18 | 35.90 | 33.72 | 35.27 | 994,393 | +1.39(+4.10%) |
Nov 18, 2019 | 33.75 | 34.07 | 33.03 | 33.88 | 742,316 | -0.30(-0.88%) |
Nov 15, 2019 | 33.85 | 34.30 | 32.90 | 34.18 | 598,000 | +0.66(+1.97%) |
Nov 14, 2019 | 33.73 | 33.89 | 33.17 | 33.52 | 415,295 | -0.06(-0.18%) |
Nov 13, 2019 | 33.39 | 33.94 | 33.14 | 33.58 | 440,343 | -0.04(-0.12%) |
Nov 12, 2019 | 32.98 | 34.16 | 32.90 | 33.62 | 1,064,781 | +1.10(+3.38%) |
Nov 11, 2019 | 30.66 | 33.75 | 29.27 | 32.52 | 2,927,956 | +1.55(+5.00%) |
Nov 08, 2019 | 30.00 | 31.45 | 29.21 | 30.97 | 508,600 | +1.06(+3.54%) |
Nov 07, 2019 | 27.00 | 30.13 | 26.83 | 29.91 | 1,316,532 | +0.47(+1.60%) |
Nov 06, 2019 | 29.60 | 30.39 | 29.32 | 29.44 | 582,031 | -0.47(-1.57%) |
Nov 05, 2019 | 30.43 | 30.71 | 29.84 | 29.91 | 324,007 | -0.42(-1.38%) |
Nov 04, 2019 | 30.99 | 31.47 | 30.32 | 30.33 | 517,842 | -0.28(-0.91%) |
Nov 01, 2019 | 31.14 | 31.17 | 30.08 | 30.61 | 881,700 | -0.15(-0.49%) |
Oct 31, 2019 | 31.70 | 31.72 | 30.67 | 30.76 | 634,633 | -0.92(-2.90%) |
Oct 30, 2019 | 30.72 | 31.90 | 30.31 | 31.68 | 579,551 | +1.21(+3.97%) |
Oct 29, 2019 | 30.46 | 30.94 | 30.29 | 30.47 | 439,677 | +0.06(+0.20%) |
Oct 28, 2019 | 30.97 | 31.26 | 30.01 | 30.41 | 455,330 | -0.18(-0.59%) |
Oct 25, 2019 | 30.11 | 30.75 | 28.83 | 30.59 | 560,000 | +0.30(+0.99%) |
Oct 24, 2019 | 29.59 | 30.60 | 29.56 | 30.29 | 657,927 | +0.73(+2.47%) |
Oct 23, 2019 | 28.63 | 30.14 | 28.51 | 29.56 | 732,226 | +0.80(+2.78%) |
Oct 22, 2019 | 28.71 | 29.59 | 28.45 | 28.76 | 863,998 | +0.06(+0.21%) |
Oct 21, 2019 | 27.31 | 28.75 | 26.61 | 28.70 | 1,906,454 | +3.25(+12.77%) |
Oct 18, 2019 | 26.31 | 26.31 | 25.16 | 25.45 | 711,000 | -0.74(-2.83%) |
Oct 17, 2019 | 26.19 | 26.52 | 25.98 | 26.19 | 509,335 | +0.02(+0.08%) |
Oct 16, 2019 | 25.80 | 26.57 | 25.13 | 26.17 | 939,535 | +0.03(+0.11%) |
Oct 15, 2019 | 25.81 | 26.29 | 24.96 | 26.14 | 604,422 | +0.57(+2.23%) |
Oct 14, 2019 | 25.40 | 26.54 | 25.21 | 25.57 | 955,828 | +0.13(+0.51%) |
Oct 11, 2019 | 24.87 | 25.54 | 23.95 | 25.44 | 2,552,400 | +0.87(+3.54%) |
Oct 10, 2019 | 25.79 | 28.39 | 24.51 | 24.57 | 7,282,062 | -14.63(-37.32%) |
Oct 09, 2019 | 39.86 | 39.95 | 38.98 | 39.20 | 243,474 | -0.05(-0.13%) |
Oct 08, 2019 | 39.49 | 40.00 | 38.39 | 39.25 | 295,454 | -0.57(-1.43%) |
Oct 07, 2019 | 39.18 | 40.06 | 39.18 | 39.82 | 494,253 | -0.05(-0.13%) |
Oct 04, 2019 | 38.99 | 39.92 | 38.02 | 39.87 | 554,500 | +1.02(+2.63%) |
Oct 03, 2019 | 37.80 | 38.88 | 37.06 | 38.85 | 426,509 | +0.94(+2.48%) |
Oct 02, 2019 | 36.82 | 37.97 | 36.35 | 37.91 | 374,233 | +0.58(+1.55%) |
Oct 01, 2019 | 38.29 | 38.33 | 37.07 | 37.33 | 388,176 | -0.59(-1.56%) |
Sep 30, 2019 | 36.35 | 38.11 | 36.15 | 37.92 | 613,288 | +1.55(+4.26%) |
Sep 27, 2019 | 37.91 | 38.11 | 36.03 | 36.37 | 380,200 | -1.12(-2.99%) |
Sep 26, 2019 | 37.23 | 37.56 | 36.48 | 37.49 | 240,264 | +0.21(+0.56%) |
Sep 25, 2019 | 36.22 | 37.45 | 35.52 | 37.28 | 254,376 | +1.11(+3.07%) |
Sep 24, 2019 | 37.54 | 37.90 | 35.41 | 36.17 | 611,912 | -1.27(-3.39%) |
Sep 23, 2019 | 37.30 | 37.47 | 36.51 | 37.44 | 249,708 | +0.14(+0.38%) |
Sep 20, 2019 | 36.82 | 37.77 | 36.80 | 37.30 | 676,200 | +0.47(+1.28%) |
Sep 19, 2019 | 36.70 | 37.37 | 36.48 | 36.83 | 270,487 | +0.21(+0.57%) |
Sep 18, 2019 | 36.82 | 37.00 | 35.62 | 36.62 | 308,529 | -0.07(-0.19%) |
Sep 17, 2019 | 36.99 | 37.25 | 36.36 | 36.69 | 332,106 | -0.21(-0.57%) |
Sep 16, 2019 | 35.75 | 36.91 | 35.68 | 36.90 | 389,136 | +0.42(+1.15%) |
Sep 13, 2019 | 35.75 | 36.55 | 35.29 | 36.48 | 520,200 | +0.62(+1.73%) |
Sep 12, 2019 | 36.24 | 36.25 | 35.42 | 35.86 | 430,153 | +0.02(+0.06%) |
Sep 11, 2019 | 35.32 | 36.18 | 34.82 | 35.84 | 424,820 | +0.73(+2.08%) |
Sep 10, 2019 | 34.92 | 35.80 | 34.51 | 35.11 | 437,503 | -0.12(-0.34%) |
Sep 09, 2019 | 36.94 | 36.96 | 34.75 | 35.23 | 593,409 | -1.33(-3.64%) |
Sep 06, 2019 | 36.94 | 37.22 | 36.32 | 36.56 | 320,700 | -0.08(-0.22%) |
Sep 05, 2019 | 36.36 | 36.86 | 35.23 | 36.64 | 398,453 | +0.86(+2.40%) |
Sep 04, 2019 | 34.35 | 35.85 | 34.35 | 35.78 | 391,367 | +0.84(+2.40%) |