Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.18 | 32.37 | 31.73 | 31.77 | 157,463 | -0.49(-1.53%) |
Nov 27, 2019 | 32.38 | 32.47 | 31.94 | 32.26 | 161,912 | -0.02(-0.06%) |
Nov 26, 2019 | 32.65 | 32.77 | 32.24 | 32.28 | 332,683 | -0.45(-1.39%) |
Nov 25, 2019 | 32.34 | 32.95 | 32.05 | 32.74 | 431,255 | +0.59(+1.85%) |
Nov 22, 2019 | 32.16 | 32.38 | 31.73 | 32.14 | 272,612 | +0.20(+0.62%) |
Nov 21, 2019 | 32.00 | 32.21 | 31.67 | 31.95 | 166,327 | +0.07(+0.21%) |
Nov 20, 2019 | 31.97 | 32.24 | 31.66 | 31.88 | 398,606 | -0.14(-0.42%) |
Nov 19, 2019 | 32.46 | 32.73 | 31.98 | 32.01 | 328,969 | -0.41(-1.25%) |
Nov 18, 2019 | 32.20 | 32.61 | 32.20 | 32.42 | 310,666 | -0.04(-0.12%) |
Nov 15, 2019 | 32.24 | 32.87 | 32.11 | 32.46 | 484,598 | +0.57(+1.79%) |
Nov 14, 2019 | 32.19 | 32.38 | 31.83 | 31.89 | 297,586 | -0.30(-0.93%) |
Nov 13, 2019 | 31.86 | 32.59 | 31.64 | 32.19 | 733,913 | +0.02(+0.06%) |
Nov 12, 2019 | 32.05 | 32.30 | 31.53 | 32.17 | 524,724 | +0.46(+1.46%) |
Nov 11, 2019 | 32.06 | 32.43 | 31.67 | 31.70 | 363,007 | -0.68(-2.09%) |
Nov 08, 2019 | 32.45 | 32.55 | 32.18 | 32.38 | 239,919 | -0.05(-0.15%) |
Nov 07, 2019 | 32.70 | 32.99 | 32.28 | 32.43 | 265,404 | +0.11(+0.33%) |
Nov 06, 2019 | 32.65 | 32.75 | 32.05 | 32.32 | 334,874 | -0.53(-1.62%) |
Nov 05, 2019 | 32.44 | 33.14 | 32.33 | 32.85 | 493,957 | +0.57(+1.77%) |
Nov 04, 2019 | 31.34 | 32.31 | 31.23 | 32.28 | 472,350 | +1.29(+4.15%) |
Nov 01, 2019 | 29.97 | 31.07 | 29.77 | 31.00 | 471,458 | +1.23(+4.12%) |
Oct 31, 2019 | 29.67 | 30.84 | 29.36 | 29.77 | 745,190 | -0.14(-0.45%) |
Oct 30, 2019 | 30.02 | 30.14 | 29.69 | 29.91 | 852,548 | -0.26(-0.87%) |
Oct 29, 2019 | 29.82 | 30.31 | 29.55 | 30.17 | 611,543 | +0.23(+0.78%) |
Oct 28, 2019 | 28.87 | 30.01 | 28.87 | 29.93 | 760,695 | +1.21(+4.21%) |
Oct 25, 2019 | 28.76 | 29.86 | 28.45 | 28.73 | 616,714 | +0.36(+1.26%) |
Oct 24, 2019 | 29.43 | 29.43 | 28.20 | 28.37 | 601,928 | -0.03(-0.10%) |
Oct 23, 2019 | 29.00 | 29.22 | 28.09 | 28.40 | 425,284 | -0.64(-2.20%) |
Oct 22, 2019 | 28.01 | 29.08 | 27.78 | 29.04 | 790,327 | +0.94(+3.34%) |
Oct 21, 2019 | 27.49 | 28.18 | 27.35 | 28.10 | 291,750 | +0.90(+3.30%) |
Oct 18, 2019 | 27.18 | 27.49 | 27.15 | 27.20 | 321,237 | -0.17(-0.64%) |
Oct 17, 2019 | 26.85 | 27.40 | 26.76 | 27.37 | 215,596 | +0.63(+2.35%) |
Oct 16, 2019 | 26.04 | 26.94 | 26.03 | 26.75 | 414,361 | +0.83(+3.21%) |
Oct 15, 2019 | 25.66 | 26.02 | 25.35 | 25.91 | 555,119 | +0.39(+1.51%) |
Oct 14, 2019 | 25.37 | 25.64 | 25.05 | 25.53 | 349,716 | -0.04(-0.15%) |
Oct 11, 2019 | 25.24 | 26.20 | 25.24 | 25.57 | 450,560 | +0.96(+3.89%) |
Oct 10, 2019 | 24.65 | 24.89 | 24.37 | 24.61 | 285,332 | +0.16(+0.67%) |
Oct 09, 2019 | 24.83 | 24.88 | 24.16 | 24.44 | 328,212 | +0.05(+0.20%) |
Oct 08, 2019 | 24.16 | 24.75 | 23.88 | 24.40 | 338,051 | -0.25(-1.02%) |
Oct 07, 2019 | 25.00 | 25.15 | 24.56 | 24.65 | 226,197 | -0.50(-2.00%) |
Oct 04, 2019 | 24.85 | 25.24 | 24.64 | 25.15 | 280,475 | +0.18(+0.74%) |
Oct 03, 2019 | 24.78 | 25.10 | 24.02 | 24.97 | 303,978 | +0.13(+0.51%) |
Oct 02, 2019 | 25.30 | 25.40 | 24.43 | 24.84 | 331,707 | -0.67(-2.61%) |
Oct 01, 2019 | 26.95 | 27.46 | 25.38 | 25.51 | 433,119 | -1.26(-4.71%) |
Sep 30, 2019 | 26.64 | 27.10 | 26.60 | 26.77 | 388,673 | +0.26(+0.97%) |
Sep 27, 2019 | 26.17 | 26.61 | 25.89 | 26.51 | 279,750 | +0.39(+1.50%) |
Sep 26, 2019 | 26.80 | 26.80 | 25.72 | 26.12 | 319,292 | -0.83(-3.08%) |
Sep 25, 2019 | 25.70 | 27.15 | 25.70 | 26.95 | 426,684 | +1.15(+4.44%) |
Sep 24, 2019 | 27.03 | 27.50 | 25.42 | 25.81 | 1,050,339 | -1.74(-6.32%) |
Sep 23, 2019 | 26.77 | 27.79 | 26.70 | 27.55 | 712,527 | +0.56(+2.08%) |
Sep 20, 2019 | 27.42 | 27.82 | 26.75 | 26.99 | 464,941 | -0.48(-1.76%) |
Sep 19, 2019 | 27.70 | 27.97 | 27.29 | 27.47 | 329,261 | -0.11(-0.39%) |
Sep 18, 2019 | 27.66 | 27.73 | 27.20 | 27.58 | 367,299 | -0.16(-0.59%) |
Sep 17, 2019 | 28.29 | 28.41 | 27.48 | 27.74 | 458,820 | -0.83(-2.91%) |
Sep 16, 2019 | 28.40 | 29.04 | 28.25 | 28.57 | 353,192 | -0.12(-0.44%) |
Sep 13, 2019 | 28.83 | 29.19 | 28.28 | 28.70 | 302,586 | +0.16(+0.57%) |
Sep 12, 2019 | 28.32 | 28.69 | 27.77 | 28.53 | 285,898 | +0.26(+0.92%) |
Sep 11, 2019 | 26.84 | 28.29 | 26.24 | 28.27 | 590,045 | +1.70(+6.40%) |
Sep 10, 2019 | 26.18 | 26.86 | 25.95 | 26.57 | 472,063 | +0.52(+1.99%) |
Sep 09, 2019 | 24.91 | 26.05 | 24.91 | 26.05 | 369,418 | +1.21(+4.87%) |
Sep 06, 2019 | 24.93 | 25.25 | 24.80 | 24.84 | 189,688 | +0.10(+0.39%) |
Sep 05, 2019 | 24.80 | 25.64 | 24.74 | 24.75 | 534,373 | +0.49(+2.02%) |
Sep 04, 2019 | 23.95 | 24.31 | 23.87 | 24.26 | 300,750 | +0.61(+2.60%) |