Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.35 | 34.86 | 34.33 | 34.75 | 117,401 | +0.21(+0.59%) |
Nov 27, 2019 | 35.02 | 35.12 | 34.48 | 34.55 | 140,124 | -0.36(-1.04%) |
Nov 26, 2019 | 34.95 | 35.17 | 34.44 | 34.91 | 218,918 | +0.06(+0.17%) |
Nov 25, 2019 | 33.91 | 35.02 | 33.76 | 34.85 | 367,700 | +0.94(+2.77%) |
Nov 22, 2019 | 34.19 | 34.38 | 33.83 | 33.91 | 289,153 | -0.12(-0.34%) |
Nov 21, 2019 | 32.43 | 34.22 | 32.40 | 34.03 | 368,021 | +1.96(+6.12%) |
Nov 20, 2019 | 32.22 | 32.45 | 31.73 | 32.06 | 331,594 | -0.37(-1.14%) |
Nov 19, 2019 | 31.87 | 32.58 | 31.67 | 32.44 | 137,116 | +0.81(+2.56%) |
Nov 18, 2019 | 31.63 | 31.85 | 31.36 | 31.63 | 114,281 | -0.15(-0.46%) |
Nov 15, 2019 | 32.97 | 33.02 | 31.70 | 31.77 | 152,509 | -0.92(-2.81%) |
Nov 14, 2019 | 32.35 | 32.94 | 32.32 | 32.69 | 149,254 | +0.08(+0.24%) |
Nov 13, 2019 | 32.58 | 32.67 | 31.89 | 32.61 | 150,362 | -0.03(-0.09%) |
Nov 12, 2019 | 31.85 | 32.70 | 31.85 | 32.64 | 124,009 | +0.92(+2.90%) |
Nov 11, 2019 | 31.32 | 31.87 | 31.11 | 31.72 | 126,421 | +0.16(+0.50%) |
Nov 08, 2019 | 31.71 | 31.90 | 31.25 | 31.57 | 75,026 | -0.26(-0.83%) |
Nov 07, 2019 | 31.63 | 32.20 | 31.58 | 31.83 | 136,273 | +0.55(+1.75%) |
Nov 06, 2019 | 31.25 | 31.43 | 30.92 | 31.28 | 103,419 | +0.02(+0.06%) |
Nov 05, 2019 | 31.00 | 31.64 | 30.97 | 31.26 | 144,142 | +0.23(+0.76%) |
Nov 04, 2019 | 31.07 | 31.29 | 30.78 | 31.03 | 162,873 | +0.00(+0.00%) |
Nov 01, 2019 | 31.17 | 31.23 | 30.78 | 31.03 | 161,926 | +0.10(+0.32%) |
Oct 31, 2019 | 31.12 | 31.16 | 30.58 | 30.93 | 153,595 | -0.36(-1.16%) |
Oct 30, 2019 | 31.29 | 31.38 | 30.78 | 31.29 | 147,889 | -0.10(-0.31%) |
Oct 29, 2019 | 31.51 | 31.74 | 31.21 | 31.39 | 247,522 | -0.39(-1.23%) |
Oct 28, 2019 | 31.24 | 31.96 | 30.88 | 31.78 | 257,946 | +0.51(+1.62%) |
Oct 25, 2019 | 31.56 | 33.36 | 29.04 | 31.27 | 1,015,979 | -3.49(-10.03%) |
Oct 24, 2019 | 34.62 | 34.92 | 34.24 | 34.76 | 336,081 | +0.16(+0.45%) |
Oct 23, 2019 | 34.74 | 34.95 | 34.46 | 34.60 | 227,729 | -0.15(-0.42%) |
Oct 22, 2019 | 34.94 | 35.10 | 34.49 | 34.75 | 201,022 | -0.16(-0.45%) |
Oct 21, 2019 | 35.03 | 35.23 | 34.80 | 34.91 | 272,409 | +0.23(+0.68%) |
Oct 18, 2019 | 34.30 | 35.02 | 34.24 | 34.67 | 219,552 | +0.22(+0.65%) |
Oct 17, 2019 | 34.32 | 34.57 | 34.10 | 34.45 | 168,325 | +0.45(+1.32%) |
Oct 16, 2019 | 34.01 | 34.56 | 33.78 | 34.00 | 230,910 | +0.18(+0.52%) |
Oct 15, 2019 | 33.33 | 34.04 | 33.23 | 33.82 | 179,198 | +0.61(+1.82%) |
Oct 14, 2019 | 32.92 | 33.41 | 32.75 | 33.22 | 115,640 | +0.27(+0.83%) |
Oct 11, 2019 | 32.85 | 33.62 | 32.69 | 32.94 | 221,087 | +0.55(+1.69%) |
Oct 10, 2019 | 32.28 | 32.62 | 32.13 | 32.40 | 162,810 | +0.26(+0.82%) |
Oct 09, 2019 | 32.21 | 32.36 | 32.04 | 32.13 | 151,773 | +0.26(+0.83%) |
Oct 08, 2019 | 32.31 | 32.34 | 31.62 | 31.87 | 177,737 | -0.65(-2.01%) |
Oct 07, 2019 | 32.30 | 32.91 | 32.25 | 32.52 | 288,288 | +0.19(+0.57%) |
Oct 04, 2019 | 31.55 | 32.35 | 31.55 | 32.34 | 214,946 | +0.79(+2.51%) |
Oct 03, 2019 | 31.33 | 31.63 | 31.01 | 31.55 | 152,511 | +0.20(+0.62%) |
Oct 02, 2019 | 31.01 | 31.55 | 30.49 | 31.35 | 310,388 | +0.04(+0.12%) |
Oct 01, 2019 | 31.85 | 32.23 | 31.17 | 31.31 | 258,848 | -0.55(-1.72%) |
Sep 30, 2019 | 31.59 | 32.06 | 31.52 | 31.86 | 307,828 | +0.18(+0.56%) |
Sep 27, 2019 | 32.03 | 32.45 | 31.51 | 31.68 | 186,082 | -0.19(-0.58%) |
Sep 26, 2019 | 32.61 | 32.61 | 31.82 | 31.87 | 185,651 | -0.76(-2.34%) |
Sep 25, 2019 | 32.41 | 32.82 | 32.15 | 32.63 | 220,506 | +0.13(+0.39%) |
Sep 24, 2019 | 33.54 | 33.68 | 32.18 | 32.50 | 335,764 | -0.88(-2.63%) |
Sep 23, 2019 | 33.33 | 33.50 | 32.58 | 33.38 | 416,641 | +0.00(+0.00%) |
Sep 20, 2019 | 33.14 | 33.75 | 33.14 | 33.38 | 1,623,356 | +0.18(+0.53%) |
Sep 19, 2019 | 33.13 | 33.70 | 33.07 | 33.21 | 356,796 | +0.03(+0.09%) |
Sep 18, 2019 | 33.15 | 33.55 | 32.94 | 33.18 | 191,620 | -0.03(-0.09%) |
Sep 17, 2019 | 32.94 | 33.33 | 32.83 | 33.21 | 312,381 | +0.02(+0.06%) |
Sep 16, 2019 | 32.80 | 33.32 | 32.70 | 33.19 | 314,163 | +0.00(+0.00%) |
Sep 13, 2019 | 33.42 | 34.01 | 33.03 | 33.19 | 414,334 | +0.27(+0.83%) |
Sep 12, 2019 | 33.18 | 33.56 | 32.55 | 32.91 | 435,810 | -0.17(-0.50%) |
Sep 11, 2019 | 32.22 | 33.22 | 31.88 | 33.08 | 423,636 | +0.92(+2.86%) |
Sep 10, 2019 | 31.26 | 32.22 | 31.15 | 32.16 | 406,209 | +1.06(+3.42%) |
Sep 09, 2019 | 30.55 | 31.26 | 30.53 | 31.10 | 581,738 | +0.68(+2.25%) |
Sep 06, 2019 | 30.74 | 30.85 | 30.21 | 30.41 | 154,087 | -0.40(-1.30%) |
Sep 05, 2019 | 30.38 | 30.97 | 30.38 | 30.81 | 205,993 | +0.69(+2.30%) |
Sep 04, 2019 | 30.21 | 30.25 | 29.89 | 30.12 | 105,039 | +0.26(+0.88%) |