Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.97 | 32.23 | 31.65 | 32.09 | 66,309 | -0.05(-0.14%) |
Nov 27, 2019 | 32.15 | 32.46 | 31.99 | 32.14 | 182,311 | +0.06(+0.18%) |
Nov 26, 2019 | 32.10 | 32.64 | 31.87 | 32.08 | 263,293 | -0.03(-0.10%) |
Nov 25, 2019 | 31.51 | 32.36 | 31.45 | 32.11 | 367,634 | +0.76(+2.43%) |
Nov 22, 2019 | 31.48 | 31.78 | 30.53 | 31.35 | 313,171 | +0.01(+0.04%) |
Nov 21, 2019 | 32.14 | 32.14 | 30.93 | 31.34 | 399,078 | -0.76(-2.37%) |
Nov 20, 2019 | 32.73 | 33.04 | 32.01 | 32.10 | 299,425 | -0.75(-2.27%) |
Nov 19, 2019 | 32.62 | 32.96 | 32.62 | 32.84 | 159,383 | +0.29(+0.88%) |
Nov 18, 2019 | 32.49 | 32.69 | 32.24 | 32.56 | 161,342 | -0.06(-0.18%) |
Nov 15, 2019 | 32.89 | 33.09 | 32.38 | 32.61 | 176,110 | -0.08(-0.24%) |
Nov 14, 2019 | 32.73 | 32.99 | 32.56 | 32.69 | 137,461 | -0.11(-0.34%) |
Nov 13, 2019 | 32.38 | 33.00 | 32.30 | 32.80 | 166,769 | +0.23(+0.72%) |
Nov 12, 2019 | 32.52 | 32.82 | 32.47 | 32.57 | 174,417 | +0.00(+0.00%) |
Nov 11, 2019 | 32.19 | 32.76 | 32.19 | 32.57 | 153,350 | +0.09(+0.28%) |
Nov 08, 2019 | 31.95 | 32.54 | 31.84 | 32.48 | 184,445 | +0.39(+1.21%) |
Nov 07, 2019 | 32.39 | 32.58 | 31.91 | 32.09 | 122,581 | -0.03(-0.10%) |
Nov 06, 2019 | 32.25 | 32.40 | 31.75 | 32.12 | 157,760 | -0.09(-0.28%) |
Nov 05, 2019 | 32.19 | 32.39 | 31.81 | 32.21 | 186,374 | +0.07(+0.22%) |
Nov 04, 2019 | 32.14 | 32.26 | 31.69 | 32.14 | 284,700 | +0.32(+1.02%) |
Nov 01, 2019 | 31.85 | 32.11 | 29.99 | 31.82 | 354,536 | +0.29(+0.92%) |
Oct 31, 2019 | 30.22 | 32.17 | 30.22 | 31.53 | 482,907 | -0.65(-2.01%) |
Oct 30, 2019 | 32.19 | 32.24 | 31.38 | 32.17 | 216,677 | -0.02(-0.06%) |
Oct 29, 2019 | 31.95 | 32.61 | 31.91 | 32.19 | 253,495 | +0.24(+0.75%) |
Oct 28, 2019 | 31.20 | 32.08 | 31.20 | 31.95 | 204,976 | +0.96(+3.09%) |
Oct 25, 2019 | 30.79 | 31.35 | 30.36 | 31.00 | 148,173 | +0.16(+0.53%) |
Oct 24, 2019 | 30.64 | 31.03 | 30.31 | 30.83 | 176,326 | +0.34(+1.10%) |
Oct 23, 2019 | 30.79 | 30.95 | 30.35 | 30.50 | 189,240 | -0.34(-1.09%) |
Oct 22, 2019 | 31.07 | 31.09 | 30.54 | 30.83 | 138,752 | -0.27(-0.85%) |
Oct 21, 2019 | 30.80 | 31.49 | 30.62 | 31.10 | 210,963 | +0.60(+1.98%) |
Oct 18, 2019 | 30.76 | 30.92 | 30.32 | 30.50 | 199,417 | -0.45(-1.44%) |
Oct 17, 2019 | 30.73 | 31.22 | 30.39 | 30.94 | 320,394 | +0.41(+1.34%) |
Oct 16, 2019 | 30.37 | 30.70 | 30.12 | 30.54 | 171,315 | +0.05(+0.17%) |
Oct 15, 2019 | 30.48 | 30.75 | 29.83 | 30.48 | 196,538 | +0.14(+0.47%) |
Oct 14, 2019 | 30.33 | 30.77 | 29.96 | 30.34 | 281,963 | -0.12(-0.40%) |
Oct 11, 2019 | 29.89 | 30.97 | 29.74 | 30.46 | 277,053 | +0.98(+3.32%) |
Oct 10, 2019 | 29.38 | 29.75 | 29.31 | 29.49 | 209,324 | +0.25(+0.86%) |
Oct 09, 2019 | 29.30 | 29.61 | 29.22 | 29.23 | 182,198 | +0.15(+0.51%) |
Oct 08, 2019 | 28.82 | 29.42 | 28.57 | 29.08 | 156,144 | -0.04(-0.13%) |
Oct 07, 2019 | 29.16 | 29.45 | 28.96 | 29.12 | 317,315 | -0.22(-0.75%) |
Oct 04, 2019 | 28.65 | 29.35 | 28.49 | 29.34 | 230,286 | +0.81(+2.84%) |
Oct 03, 2019 | 28.11 | 28.75 | 27.58 | 28.53 | 217,174 | +0.26(+0.92%) |
Oct 02, 2019 | 29.41 | 29.55 | 27.80 | 28.27 | 449,369 | -1.39(-4.67%) |
Oct 01, 2019 | 30.06 | 30.54 | 29.59 | 29.66 | 370,565 | -0.10(-0.35%) |
Sep 30, 2019 | 29.61 | 30.25 | 29.39 | 29.76 | 346,606 | +0.29(+0.97%) |
Sep 27, 2019 | 29.96 | 30.50 | 29.34 | 29.48 | 413,805 | -0.24(-0.81%) |
Sep 26, 2019 | 31.18 | 31.18 | 29.68 | 29.72 | 251,788 | -1.35(-4.36%) |
Sep 25, 2019 | 30.16 | 31.18 | 30.16 | 31.07 | 224,740 | +1.08(+3.61%) |
Sep 24, 2019 | 31.46 | 31.55 | 29.94 | 29.99 | 278,364 | -1.29(-4.12%) |
Sep 23, 2019 | 31.61 | 32.04 | 30.92 | 31.28 | 178,529 | -0.40(-1.27%) |
Sep 20, 2019 | 32.06 | 32.28 | 31.01 | 31.68 | 600,412 | -0.43(-1.35%) |
Sep 19, 2019 | 32.76 | 32.86 | 32.07 | 32.12 | 229,820 | -0.47(-1.45%) |
Sep 18, 2019 | 33.15 | 33.15 | 32.39 | 32.59 | 220,254 | -0.54(-1.64%) |
Sep 17, 2019 | 32.72 | 33.26 | 32.41 | 33.13 | 134,848 | +0.29(+0.87%) |
Sep 16, 2019 | 32.24 | 32.99 | 31.41 | 32.85 | 175,925 | +0.56(+1.73%) |
Sep 13, 2019 | 32.98 | 33.37 | 32.17 | 32.29 | 296,964 | -0.51(-1.56%) |
Sep 12, 2019 | 32.41 | 33.13 | 31.78 | 32.80 | 372,604 | +0.63(+1.95%) |
Sep 11, 2019 | 31.14 | 32.24 | 31.11 | 32.17 | 240,703 | +1.20(+3.87%) |
Sep 10, 2019 | 30.75 | 31.22 | 30.10 | 30.98 | 161,640 | +0.25(+0.82%) |
Sep 09, 2019 | 30.86 | 31.09 | 30.25 | 30.72 | 146,942 | -0.05(-0.17%) |
Sep 06, 2019 | 31.65 | 31.84 | 30.72 | 30.77 | 140,147 | -0.60(-1.90%) |
Sep 05, 2019 | 31.22 | 32.24 | 31.11 | 31.37 | 216,345 | +0.52(+1.68%) |
Sep 04, 2019 | 30.25 | 31.01 | 30.13 | 30.85 | 182,252 | +0.97(+3.23%) |