Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.27 | 34.45 | 33.72 | 34.24 | 235,322 | -0.15(-0.43%) |
Nov 27, 2019 | 34.72 | 34.74 | 33.64 | 34.38 | 362,916 | -0.12(-0.35%) |
Nov 26, 2019 | 35.58 | 35.72 | 34.35 | 34.50 | 470,893 | -1.27(-3.56%) |
Nov 25, 2019 | 34.83 | 35.82 | 34.41 | 35.78 | 322,337 | +1.03(+2.95%) |
Nov 22, 2019 | 34.93 | 35.26 | 34.46 | 34.75 | 241,980 | +0.05(+0.13%) |
Nov 21, 2019 | 34.55 | 34.87 | 33.99 | 34.71 | 345,445 | +0.44(+1.28%) |
Nov 20, 2019 | 34.64 | 34.91 | 33.83 | 34.27 | 606,184 | -0.42(-1.21%) |
Nov 19, 2019 | 36.34 | 36.47 | 34.65 | 34.69 | 386,557 | -1.95(-5.33%) |
Nov 18, 2019 | 37.08 | 37.22 | 36.29 | 36.64 | 454,796 | -0.63(-1.70%) |
Nov 15, 2019 | 37.08 | 37.82 | 36.95 | 37.27 | 363,789 | +0.38(+1.04%) |
Nov 14, 2019 | 36.95 | 37.58 | 36.67 | 36.89 | 402,072 | -0.12(-0.32%) |
Nov 13, 2019 | 36.63 | 37.21 | 36.41 | 37.00 | 275,476 | +0.04(+0.10%) |
Nov 12, 2019 | 37.89 | 38.06 | 36.74 | 36.97 | 251,814 | -0.80(-2.11%) |
Nov 11, 2019 | 37.17 | 37.89 | 37.04 | 37.77 | 266,576 | +0.16(+0.41%) |
Nov 08, 2019 | 37.86 | 37.86 | 36.95 | 37.61 | 305,504 | -0.43(-1.13%) |
Nov 07, 2019 | 37.56 | 38.65 | 37.54 | 38.04 | 475,624 | +1.08(+2.93%) |
Nov 06, 2019 | 37.66 | 37.78 | 36.65 | 36.96 | 718,407 | -0.30(-0.81%) |
Nov 05, 2019 | 36.77 | 37.97 | 36.77 | 37.26 | 506,751 | +0.66(+1.80%) |
Nov 04, 2019 | 35.42 | 36.93 | 35.05 | 36.60 | 472,415 | +1.80(+5.19%) |
Nov 01, 2019 | 35.15 | 35.44 | 34.21 | 34.80 | 585,686 | +0.05(+0.13%) |
Oct 31, 2019 | 32.92 | 34.79 | 32.60 | 34.75 | 846,592 | -0.01(-0.03%) |
Oct 30, 2019 | 34.62 | 35.14 | 34.51 | 34.76 | 596,460 | +0.19(+0.56%) |
Oct 29, 2019 | 35.38 | 35.38 | 34.39 | 34.57 | 531,551 | -1.02(-2.86%) |
Oct 28, 2019 | 34.14 | 36.18 | 34.08 | 35.58 | 579,478 | +1.75(+5.17%) |
Oct 25, 2019 | 33.35 | 34.32 | 33.35 | 33.83 | 420,764 | +0.38(+1.15%) |
Oct 24, 2019 | 33.79 | 34.05 | 33.03 | 33.45 | 213,296 | -0.15(-0.44%) |
Oct 23, 2019 | 32.30 | 33.60 | 32.06 | 33.60 | 340,361 | +1.36(+4.21%) |
Oct 22, 2019 | 33.40 | 33.42 | 31.54 | 32.24 | 575,887 | -1.34(-3.98%) |
Oct 21, 2019 | 32.66 | 33.87 | 32.66 | 33.58 | 274,908 | +1.13(+3.47%) |
Oct 18, 2019 | 33.13 | 33.33 | 32.43 | 32.45 | 239,579 | -0.64(-1.94%) |
Oct 17, 2019 | 32.83 | 33.38 | 32.81 | 33.09 | 304,447 | +0.41(+1.26%) |
Oct 16, 2019 | 32.85 | 33.40 | 32.28 | 32.68 | 281,022 | -0.27(-0.81%) |
Oct 15, 2019 | 32.67 | 33.10 | 32.32 | 32.95 | 392,304 | +0.17(+0.53%) |
Oct 14, 2019 | 32.98 | 33.11 | 32.40 | 32.77 | 154,235 | -0.55(-1.65%) |
Oct 11, 2019 | 32.05 | 33.73 | 31.88 | 33.32 | 418,799 | +1.73(+5.48%) |
Oct 10, 2019 | 30.76 | 31.64 | 30.60 | 31.59 | 347,083 | +1.03(+3.36%) |
Oct 09, 2019 | 30.76 | 30.77 | 30.20 | 30.56 | 302,397 | +0.02(+0.06%) |
Oct 08, 2019 | 30.83 | 30.96 | 30.27 | 30.55 | 345,562 | -0.60(-1.91%) |
Oct 07, 2019 | 31.66 | 31.76 | 31.12 | 31.14 | 282,361 | -0.31(-0.99%) |
Oct 04, 2019 | 31.64 | 31.93 | 31.09 | 31.45 | 565,930 | -0.06(-0.20%) |
Oct 03, 2019 | 31.09 | 31.53 | 30.44 | 31.52 | 263,292 | +0.16(+0.53%) |
Oct 02, 2019 | 32.21 | 32.21 | 30.74 | 31.35 | 563,367 | -0.22(-0.70%) |
Oct 01, 2019 | 32.53 | 33.16 | 31.43 | 31.57 | 309,454 | -0.93(-2.85%) |
Sep 30, 2019 | 32.49 | 32.80 | 32.09 | 32.50 | 245,843 | -0.04(-0.11%) |
Sep 27, 2019 | 32.19 | 32.97 | 32.09 | 32.53 | 258,789 | +0.27(+0.82%) |
Sep 26, 2019 | 32.41 | 32.58 | 31.85 | 32.27 | 269,456 | -0.36(-1.10%) |
Sep 25, 2019 | 31.49 | 32.80 | 31.49 | 32.63 | 412,844 | +0.83(+2.62%) |
Sep 24, 2019 | 34.38 | 34.38 | 31.54 | 31.79 | 470,604 | -2.54(-7.39%) |
Sep 23, 2019 | 32.95 | 34.42 | 32.72 | 34.33 | 614,328 | +1.12(+3.37%) |
Sep 20, 2019 | 33.55 | 33.68 | 33.07 | 33.21 | 500,224 | -0.15(-0.44%) |
Sep 19, 2019 | 33.57 | 34.16 | 33.29 | 33.36 | 291,994 | -0.06(-0.19%) |
Sep 18, 2019 | 34.54 | 34.54 | 32.72 | 33.42 | 651,263 | -1.47(-4.20%) |
Sep 17, 2019 | 36.11 | 36.14 | 34.79 | 34.89 | 699,474 | -1.28(-3.55%) |
Sep 16, 2019 | 34.42 | 36.32 | 33.92 | 36.17 | 1,418,424 | +2.97(+8.94%) |
Sep 13, 2019 | 32.72 | 33.64 | 32.66 | 33.20 | 436,154 | +0.82(+2.52%) |
Sep 12, 2019 | 32.88 | 32.88 | 31.88 | 32.39 | 554,386 | -0.52(-1.57%) |
Sep 11, 2019 | 33.29 | 33.96 | 32.54 | 32.90 | 487,961 | -0.36(-1.09%) |
Sep 10, 2019 | 31.80 | 33.55 | 31.80 | 33.27 | 618,129 | +1.46(+4.59%) |
Sep 09, 2019 | 30.15 | 31.87 | 30.15 | 31.81 | 416,863 | +1.48(+4.87%) |
Sep 06, 2019 | 31.02 | 31.16 | 30.25 | 30.33 | 346,324 | -0.84(-2.71%) |
Sep 05, 2019 | 29.52 | 31.27 | 29.52 | 31.17 | 787,211 | +1.82(+6.21%) |
Sep 04, 2019 | 29.06 | 29.52 | 28.87 | 29.35 | 635,544 | +0.73(+2.53%) |