Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.13 | 34.14 | 33.61 | 33.70 | 423,100 | -0.64(-1.86%) |
Nov 27, 2019 | 34.32 | 34.50 | 33.90 | 34.34 | 2,011,100 | -0.03(-0.09%) |
Nov 26, 2019 | 34.10 | 34.43 | 33.80 | 34.37 | 1,517,316 | +0.36(+1.06%) |
Nov 25, 2019 | 32.90 | 34.06 | 32.64 | 34.01 | 3,040,685 | +1.25(+3.82%) |
Nov 22, 2019 | 32.80 | 33.06 | 32.69 | 32.76 | 854,800 | +0.05(+0.15%) |
Nov 21, 2019 | 32.98 | 33.23 | 32.61 | 32.71 | 947,157 | -0.25(-0.76%) |
Nov 20, 2019 | 33.10 | 33.41 | 32.75 | 32.96 | 1,143,271 | -0.47(-1.41%) |
Nov 19, 2019 | 33.56 | 33.77 | 32.90 | 33.43 | 1,467,417 | +0.07(+0.21%) |
Nov 18, 2019 | 33.33 | 33.60 | 33.04 | 33.36 | 1,085,476 | -0.18(-0.54%) |
Nov 15, 2019 | 33.67 | 33.97 | 33.39 | 33.54 | 705,300 | +0.14(+0.42%) |
Nov 14, 2019 | 33.69 | 34.03 | 33.17 | 33.40 | 1,566,097 | -0.42(-1.24%) |
Nov 13, 2019 | 33.70 | 34.09 | 33.31 | 33.82 | 1,177,005 | -0.25(-0.73%) |
Nov 12, 2019 | 34.02 | 34.49 | 33.93 | 34.07 | 1,331,539 | +0.05(+0.15%) |
Nov 11, 2019 | 33.82 | 34.38 | 33.69 | 34.02 | 926,445 | -0.15(-0.44%) |
Nov 08, 2019 | 34.09 | 34.50 | 33.89 | 34.17 | 1,185,800 | -0.12(-0.35%) |
Nov 07, 2019 | 34.56 | 34.91 | 34.10 | 34.29 | 1,695,274 | +0.16(+0.47%) |
Nov 06, 2019 | 35.37 | 35.37 | 34.11 | 34.13 | 3,480,369 | -1.34(-3.78%) |
Nov 05, 2019 | 36.33 | 36.60 | 35.41 | 35.47 | 2,166,057 | -0.63(-1.75%) |
Nov 04, 2019 | 35.86 | 36.62 | 35.13 | 36.10 | 2,704,157 | +1.26(+3.62%) |
Nov 01, 2019 | 32.88 | 34.84 | 32.36 | 34.84 | 4,152,600 | +1.24(+3.69%) |
Oct 31, 2019 | 34.00 | 34.31 | 32.74 | 33.60 | 3,686,737 | +1.80(+5.66%) |
Oct 30, 2019 | 32.19 | 32.19 | 31.25 | 31.80 | 1,976,682 | -0.55(-1.70%) |
Oct 29, 2019 | 31.82 | 32.57 | 31.73 | 32.35 | 1,710,265 | +0.27(+0.84%) |
Oct 28, 2019 | 32.75 | 33.19 | 32.02 | 32.08 | 1,103,678 | -0.43(-1.32%) |
Oct 25, 2019 | 31.60 | 32.71 | 31.43 | 32.51 | 2,265,000 | +0.90(+2.85%) |
Oct 24, 2019 | 32.07 | 32.15 | 31.56 | 31.61 | 946,116 | -0.29(-0.91%) |
Oct 23, 2019 | 31.38 | 31.93 | 31.00 | 31.90 | 4,283,624 | +0.60(+1.92%) |
Oct 22, 2019 | 30.61 | 31.64 | 30.07 | 31.30 | 1,178,573 | +0.69(+2.25%) |
Oct 21, 2019 | 30.50 | 30.85 | 30.41 | 30.61 | 1,148,713 | +0.44(+1.46%) |
Oct 18, 2019 | 29.80 | 30.36 | 29.73 | 30.17 | 1,127,400 | +0.25(+0.84%) |
Oct 17, 2019 | 29.24 | 30.00 | 28.82 | 29.92 | 1,171,627 | +1.01(+3.49%) |
Oct 16, 2019 | 28.91 | 29.41 | 28.70 | 28.91 | 1,006,550 | -0.09(-0.31%) |
Oct 15, 2019 | 28.57 | 29.18 | 28.27 | 29.00 | 747,634 | +0.45(+1.58%) |
Oct 14, 2019 | 28.61 | 28.76 | 28.35 | 28.55 | 840,613 | -0.38(-1.31%) |
Oct 11, 2019 | 27.89 | 29.35 | 27.89 | 28.93 | 1,586,300 | +1.70(+6.24%) |
Oct 10, 2019 | 26.86 | 27.47 | 26.74 | 27.23 | 619,143 | +0.47(+1.76%) |
Oct 09, 2019 | 27.18 | 27.20 | 26.51 | 26.76 | 1,049,324 | -0.16(-0.59%) |
Oct 08, 2019 | 27.59 | 27.65 | 26.87 | 26.92 | 1,129,474 | -1.08(-3.86%) |
Oct 07, 2019 | 28.39 | 28.53 | 27.82 | 28.00 | 835,599 | -0.53(-1.86%) |
Oct 04, 2019 | 28.29 | 28.55 | 28.00 | 28.53 | 1,125,900 | +0.29(+1.03%) |
Oct 03, 2019 | 27.62 | 28.25 | 27.01 | 28.24 | 900,884 | +0.34(+1.22%) |
Oct 02, 2019 | 27.71 | 27.94 | 27.34 | 27.90 | 872,683 | -0.32(-1.13%) |
Oct 01, 2019 | 29.25 | 30.05 | 28.14 | 28.22 | 1,614,910 | -0.84(-2.89%) |
Sep 30, 2019 | 28.77 | 29.15 | 28.45 | 29.06 | 1,522,915 | +0.44(+1.54%) |
Sep 27, 2019 | 28.41 | 28.92 | 28.18 | 28.62 | 927,700 | +0.39(+1.38%) |
Sep 26, 2019 | 28.50 | 28.64 | 28.03 | 28.23 | 761,887 | -0.24(-0.84%) |
Sep 25, 2019 | 27.71 | 28.58 | 27.61 | 28.47 | 1,071,397 | +0.64(+2.30%) |
Sep 24, 2019 | 28.32 | 28.69 | 27.45 | 27.83 | 941,410 | -0.75(-2.62%) |
Sep 23, 2019 | 28.16 | 28.92 | 28.09 | 28.58 | 944,174 | +0.08(+0.28%) |
Sep 20, 2019 | 28.86 | 29.10 | 28.47 | 28.50 | 3,421,400 | -0.30(-1.04%) |
Sep 19, 2019 | 28.84 | 29.29 | 28.34 | 28.80 | 1,300,351 | -0.02(-0.07%) |
Sep 18, 2019 | 29.31 | 29.53 | 28.36 | 28.82 | 1,696,635 | -0.71(-2.40%) |
Sep 17, 2019 | 30.21 | 30.29 | 29.27 | 29.53 | 898,888 | -0.98(-3.21%) |
Sep 16, 2019 | 30.42 | 30.57 | 30.08 | 30.51 | 1,738,557 | -0.08(-0.26%) |
Sep 13, 2019 | 30.89 | 31.08 | 30.41 | 30.59 | 2,065,100 | +0.09(+0.30%) |
Sep 12, 2019 | 30.85 | 30.89 | 30.19 | 30.50 | 1,497,663 | -0.25(-0.81%) |
Sep 11, 2019 | 29.83 | 30.77 | 29.16 | 30.75 | 1,085,373 | +1.14(+3.85%) |
Sep 10, 2019 | 29.02 | 29.62 | 28.52 | 29.61 | 2,076,557 | +0.59(+2.03%) |
Sep 09, 2019 | 28.76 | 29.14 | 28.64 | 29.02 | 1,478,729 | +0.37(+1.29%) |
Sep 06, 2019 | 28.52 | 28.91 | 28.05 | 28.65 | 1,376,600 | +0.21(+0.74%) |
Sep 05, 2019 | 27.14 | 28.54 | 27.00 | 28.44 | 786,536 | +1.67(+6.24%) |
Sep 04, 2019 | 26.57 | 27.05 | 26.56 | 26.77 | 1,132,257 | +0.60(+2.29%) |