Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.75 | 31.88 | 31.56 | 31.59 | 87,698 | -0.23(-0.74%) |
Nov 27, 2019 | 31.77 | 31.98 | 31.61 | 31.83 | 201,371 | +0.13(+0.41%) |
Nov 26, 2019 | 31.96 | 32.10 | 31.66 | 31.70 | 297,560 | -0.27(-0.85%) |
Nov 25, 2019 | 31.71 | 32.21 | 31.62 | 31.97 | 413,167 | +0.27(+0.85%) |
Nov 22, 2019 | 31.87 | 31.97 | 31.65 | 31.70 | 158,450 | -0.04(-0.13%) |
Nov 21, 2019 | 32.11 | 32.39 | 31.60 | 31.74 | 217,613 | -0.15(-0.48%) |
Nov 20, 2019 | 32.11 | 32.27 | 31.76 | 31.89 | 320,922 | -0.36(-1.10%) |
Nov 19, 2019 | 32.29 | 32.45 | 31.25 | 32.25 | 265,060 | +0.07(+0.23%) |
Nov 18, 2019 | 32.01 | 32.19 | 31.73 | 32.18 | 237,343 | +0.12(+0.38%) |
Nov 15, 2019 | 32.45 | 32.45 | 31.93 | 32.06 | 339,907 | -0.20(-0.63%) |
Nov 14, 2019 | 32.31 | 32.39 | 31.95 | 32.26 | 249,960 | -0.10(-0.30%) |
Nov 13, 2019 | 32.52 | 32.64 | 32.24 | 32.35 | 208,498 | -0.47(-1.43%) |
Nov 12, 2019 | 32.77 | 32.98 | 32.63 | 32.82 | 255,752 | +0.01(+0.02%) |
Nov 11, 2019 | 32.75 | 32.86 | 32.52 | 32.82 | 167,045 | -0.10(-0.30%) |
Nov 08, 2019 | 32.70 | 33.01 | 32.65 | 32.91 | 235,263 | +0.14(+0.42%) |
Nov 07, 2019 | 32.75 | 33.04 | 32.60 | 32.77 | 266,150 | +0.26(+0.80%) |
Nov 06, 2019 | 32.48 | 32.67 | 32.31 | 32.52 | 247,292 | -0.06(-0.17%) |
Nov 05, 2019 | 32.43 | 32.81 | 32.23 | 32.57 | 379,602 | +0.14(+0.42%) |
Nov 04, 2019 | 32.48 | 32.52 | 32.17 | 32.44 | 469,684 | +0.35(+1.10%) |
Nov 01, 2019 | 31.79 | 32.10 | 31.68 | 32.08 | 410,660 | +0.53(+1.68%) |
Oct 31, 2019 | 31.98 | 32.00 | 31.17 | 31.55 | 284,760 | -0.71(-2.21%) |
Oct 30, 2019 | 32.07 | 32.37 | 31.70 | 32.27 | 388,844 | +0.15(+0.48%) |
Oct 29, 2019 | 31.39 | 32.16 | 31.34 | 32.11 | 464,807 | +0.55(+1.73%) |
Oct 28, 2019 | 31.04 | 31.63 | 30.83 | 31.57 | 472,196 | +0.54(+1.73%) |
Oct 25, 2019 | 30.47 | 31.19 | 30.47 | 31.03 | 466,212 | +0.60(+1.98%) |
Oct 24, 2019 | 30.91 | 31.03 | 30.22 | 30.43 | 259,160 | -0.06(-0.18%) |
Oct 23, 2019 | 30.47 | 30.60 | 30.24 | 30.48 | 354,143 | -0.05(-0.16%) |
Oct 22, 2019 | 30.36 | 30.68 | 30.17 | 30.53 | 306,378 | +0.11(+0.37%) |
Oct 21, 2019 | 30.27 | 30.68 | 30.27 | 30.42 | 340,694 | +0.43(+1.45%) |
Oct 18, 2019 | 29.60 | 30.07 | 29.60 | 29.99 | 280,250 | +0.26(+0.86%) |
Oct 17, 2019 | 29.68 | 29.79 | 29.32 | 29.73 | 311,028 | +0.19(+0.65%) |
Oct 16, 2019 | 29.22 | 29.63 | 29.22 | 29.54 | 279,879 | +0.34(+1.15%) |
Oct 15, 2019 | 29.16 | 29.56 | 29.08 | 29.20 | 308,883 | +0.16(+0.54%) |
Oct 14, 2019 | 28.97 | 29.07 | 28.76 | 29.04 | 130,802 | +0.07(+0.24%) |
Oct 11, 2019 | 28.99 | 29.42 | 28.94 | 28.98 | 363,329 | +0.55(+1.92%) |
Oct 10, 2019 | 28.49 | 28.85 | 28.41 | 28.43 | 222,673 | -0.02(-0.08%) |
Oct 09, 2019 | 28.61 | 28.65 | 28.23 | 28.45 | 189,040 | +0.21(+0.74%) |
Oct 08, 2019 | 28.61 | 28.67 | 28.20 | 28.24 | 266,641 | -0.72(-2.49%) |
Oct 07, 2019 | 28.89 | 29.16 | 28.78 | 28.97 | 229,753 | +0.04(+0.14%) |
Oct 04, 2019 | 28.66 | 28.96 | 28.35 | 28.93 | 208,132 | +0.35(+1.24%) |
Oct 03, 2019 | 28.62 | 28.79 | 28.15 | 28.57 | 271,312 | -0.06(-0.20%) |
Oct 02, 2019 | 28.73 | 28.76 | 28.33 | 28.63 | 408,485 | -0.31(-1.05%) |
Oct 01, 2019 | 29.73 | 29.91 | 28.76 | 28.93 | 432,101 | -0.69(-2.33%) |
Sep 30, 2019 | 29.88 | 29.91 | 29.60 | 29.63 | 299,559 | -0.16(-0.53%) |
Sep 27, 2019 | 29.90 | 30.22 | 29.63 | 29.78 | 304,538 | +0.19(+0.65%) |
Sep 26, 2019 | 29.98 | 29.98 | 29.52 | 29.59 | 259,885 | -0.54(-1.80%) |
Sep 25, 2019 | 29.55 | 30.16 | 29.55 | 30.13 | 553,400 | +0.73(+2.48%) |
Sep 24, 2019 | 29.81 | 29.81 | 29.22 | 29.40 | 442,701 | -0.34(-1.13%) |
Sep 23, 2019 | 29.78 | 30.02 | 29.44 | 29.74 | 366,891 | -0.05(-0.16%) |
Sep 20, 2019 | 29.62 | 29.96 | 29.34 | 29.79 | 1,491,182 | +0.25(+0.84%) |
Sep 19, 2019 | 29.80 | 30.19 | 29.47 | 29.54 | 371,180 | -0.21(-0.70%) |
Sep 18, 2019 | 29.83 | 29.99 | 29.50 | 29.75 | 422,017 | -0.12(-0.40%) |
Sep 17, 2019 | 30.04 | 30.04 | 29.50 | 29.87 | 250,607 | -0.22(-0.72%) |
Sep 16, 2019 | 29.75 | 30.37 | 29.65 | 30.08 | 350,004 | -0.05(-0.16%) |
Sep 13, 2019 | 30.35 | 30.55 | 29.93 | 30.13 | 378,275 | +0.18(+0.62%) |
Sep 12, 2019 | 29.43 | 30.05 | 29.08 | 29.95 | 394,374 | +0.34(+1.14%) |
Sep 11, 2019 | 29.46 | 29.71 | 28.90 | 29.61 | 437,007 | +0.35(+1.18%) |
Sep 10, 2019 | 28.69 | 29.34 | 28.65 | 29.26 | 405,140 | +0.71(+2.50%) |
Sep 09, 2019 | 27.96 | 28.81 | 27.96 | 28.55 | 355,903 | +0.75(+2.72%) |
Sep 06, 2019 | 28.09 | 28.19 | 27.76 | 27.79 | 233,542 | -0.25(-0.89%) |
Sep 05, 2019 | 27.88 | 28.56 | 27.88 | 28.04 | 353,738 | +0.57(+2.08%) |
Sep 04, 2019 | 27.67 | 27.67 | 27.21 | 27.47 | 220,959 | +0.16(+0.59%) |