Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 30.00 | 30.66 | 29.42 | 29.49 | 265,305 | -0.38(-1.27%) |
Nov 27, 2019 | 29.64 | 30.03 | 29.36 | 29.87 | 630,458 | +0.37(+1.25%) |
Nov 26, 2019 | 29.34 | 30.07 | 29.03 | 29.50 | 877,906 | +0.25(+0.84%) |
Nov 25, 2019 | 28.91 | 29.56 | 28.84 | 29.25 | 1,054,891 | +0.58(+2.01%) |
Nov 22, 2019 | 28.87 | 28.93 | 28.36 | 28.68 | 607,847 | -0.09(-0.30%) |
Nov 21, 2019 | 28.62 | 29.00 | 28.37 | 28.76 | 714,809 | +0.17(+0.60%) |
Nov 20, 2019 | 28.87 | 29.17 | 28.07 | 28.59 | 675,335 | -0.31(-1.08%) |
Nov 19, 2019 | 29.03 | 29.27 | 28.75 | 28.90 | 915,276 | +0.09(+0.30%) |
Nov 18, 2019 | 29.15 | 29.25 | 28.72 | 28.82 | 799,621 | -0.24(-0.81%) |
Nov 15, 2019 | 29.78 | 29.95 | 29.01 | 29.06 | 758,515 | -0.70(-2.35%) |
Nov 14, 2019 | 30.34 | 30.81 | 29.61 | 29.76 | 456,510 | -0.73(-2.39%) |
Nov 13, 2019 | 30.86 | 31.62 | 29.54 | 30.49 | 823,106 | -0.81(-2.60%) |
Nov 12, 2019 | 34.08 | 34.20 | 30.81 | 31.30 | 1,242,322 | -3.09(-9.00%) |
Nov 11, 2019 | 35.07 | 35.44 | 34.38 | 34.39 | 572,409 | -0.87(-2.47%) |
Nov 08, 2019 | 35.30 | 35.59 | 34.73 | 35.26 | 347,401 | -0.23(-0.64%) |
Nov 07, 2019 | 35.06 | 35.73 | 34.91 | 35.49 | 641,022 | +0.61(+1.74%) |
Nov 06, 2019 | 34.98 | 35.45 | 34.38 | 34.89 | 554,977 | +0.08(+0.22%) |
Nov 05, 2019 | 34.60 | 35.33 | 34.57 | 34.81 | 424,991 | +0.30(+0.88%) |
Nov 04, 2019 | 34.20 | 34.57 | 33.97 | 34.51 | 430,337 | +0.74(+2.19%) |
Nov 01, 2019 | 33.43 | 34.19 | 33.08 | 33.77 | 337,258 | +0.64(+1.94%) |
Oct 31, 2019 | 33.64 | 33.72 | 32.64 | 33.13 | 523,961 | -0.78(-2.29%) |
Oct 30, 2019 | 33.50 | 33.93 | 33.10 | 33.90 | 355,197 | +0.59(+1.76%) |
Oct 29, 2019 | 33.22 | 33.51 | 32.82 | 33.32 | 389,964 | -0.14(-0.42%) |
Oct 28, 2019 | 33.37 | 33.91 | 33.36 | 33.46 | 227,166 | +0.24(+0.71%) |
Oct 25, 2019 | 33.11 | 33.47 | 32.74 | 33.22 | 311,161 | -0.10(-0.31%) |
Oct 24, 2019 | 33.34 | 33.87 | 33.04 | 33.32 | 623,494 | +0.18(+0.54%) |
Oct 23, 2019 | 32.47 | 33.55 | 32.35 | 33.14 | 898,008 | +0.79(+2.46%) |
Oct 22, 2019 | 31.30 | 32.48 | 31.05 | 32.35 | 486,728 | +1.22(+3.92%) |
Oct 21, 2019 | 31.03 | 31.74 | 30.81 | 31.13 | 281,285 | +0.34(+1.11%) |
Oct 18, 2019 | 30.41 | 30.94 | 30.23 | 30.79 | 337,258 | +0.16(+0.53%) |
Oct 17, 2019 | 29.91 | 30.99 | 29.82 | 30.63 | 393,066 | +0.90(+3.02%) |
Oct 16, 2019 | 29.18 | 29.81 | 29.18 | 29.73 | 301,689 | +0.49(+1.68%) |
Oct 15, 2019 | 29.42 | 29.51 | 29.05 | 29.24 | 439,696 | -0.18(-0.61%) |
Oct 14, 2019 | 29.91 | 29.91 | 28.96 | 29.42 | 283,725 | -0.57(-1.89%) |
Oct 11, 2019 | 29.69 | 30.32 | 29.67 | 29.98 | 397,272 | +0.55(+1.87%) |
Oct 10, 2019 | 28.98 | 29.77 | 28.90 | 29.43 | 311,987 | +0.43(+1.47%) |
Oct 09, 2019 | 29.43 | 29.57 | 28.63 | 29.01 | 346,700 | -0.13(-0.45%) |
Oct 08, 2019 | 29.61 | 29.69 | 28.71 | 29.14 | 412,289 | -0.79(-2.63%) |
Oct 07, 2019 | 29.57 | 30.37 | 29.57 | 29.93 | 344,073 | +0.10(+0.35%) |
Oct 04, 2019 | 29.70 | 30.11 | 29.32 | 29.82 | 288,550 | +0.32(+1.09%) |
Oct 03, 2019 | 28.39 | 29.63 | 28.26 | 29.50 | 473,493 | +1.25(+4.42%) |
Oct 02, 2019 | 29.37 | 29.59 | 27.95 | 28.25 | 749,052 | -1.42(-4.78%) |
Oct 01, 2019 | 30.72 | 31.37 | 29.34 | 29.67 | 700,794 | -1.08(-3.51%) |
Sep 30, 2019 | 30.62 | 31.12 | 30.57 | 30.75 | 374,165 | +0.16(+0.53%) |
Sep 27, 2019 | 31.02 | 31.23 | 30.21 | 30.59 | 314,436 | -0.24(-0.77%) |
Sep 26, 2019 | 30.49 | 31.00 | 30.24 | 30.83 | 324,824 | +0.31(+1.02%) |
Sep 25, 2019 | 30.08 | 31.16 | 30.04 | 30.51 | 414,903 | +0.45(+1.51%) |
Sep 24, 2019 | 30.28 | 30.56 | 29.98 | 30.06 | 453,208 | -0.04(-0.13%) |
Sep 23, 2019 | 29.99 | 30.40 | 29.66 | 30.10 | 549,773 | +0.02(+0.06%) |
Sep 20, 2019 | 29.32 | 30.15 | 28.37 | 30.08 | 1,210,729 | +0.70(+2.38%) |
Sep 19, 2019 | 30.17 | 30.26 | 28.75 | 29.38 | 777,857 | -0.70(-2.33%) |
Sep 18, 2019 | 30.89 | 31.10 | 29.80 | 30.08 | 586,356 | -0.88(-2.84%) |
Sep 17, 2019 | 32.46 | 32.49 | 30.84 | 30.96 | 643,277 | -1.75(-5.35%) |
Sep 16, 2019 | 32.05 | 33.29 | 31.69 | 32.71 | 587,692 | +0.41(+1.26%) |
Sep 13, 2019 | 32.37 | 32.94 | 31.92 | 32.30 | 621,688 | -0.01(-0.03%) |
Sep 12, 2019 | 32.06 | 32.52 | 31.13 | 32.31 | 729,928 | +0.41(+1.28%) |
Sep 11, 2019 | 30.85 | 31.91 | 30.34 | 31.91 | 766,685 | +1.08(+3.50%) |
Sep 10, 2019 | 29.59 | 30.84 | 29.38 | 30.83 | 732,406 | +1.06(+3.56%) |
Sep 09, 2019 | 29.01 | 29.83 | 28.97 | 29.77 | 617,258 | +0.76(+2.61%) |
Sep 06, 2019 | 28.39 | 29.03 | 28.17 | 29.01 | 676,841 | +0.84(+2.99%) |
Sep 05, 2019 | 27.06 | 28.27 | 27.06 | 28.17 | 614,033 | +1.45(+5.42%) |
Sep 04, 2019 | 26.43 | 26.83 | 26.36 | 26.72 | 403,578 | +0.51(+1.95%) |