Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.48 | 32.48 | 31.91 | 31.95 | 161,944 | -0.65(-2.00%) |
Nov 27, 2019 | 32.17 | 32.70 | 31.92 | 32.60 | 255,902 | +0.52(+1.61%) |
Nov 26, 2019 | 32.01 | 32.35 | 31.75 | 32.08 | 396,701 | +0.20(+0.62%) |
Nov 25, 2019 | 31.78 | 31.94 | 31.50 | 31.88 | 326,494 | +0.40(+1.26%) |
Nov 22, 2019 | 31.29 | 31.78 | 31.28 | 31.49 | 267,432 | +0.27(+0.87%) |
Nov 21, 2019 | 31.34 | 31.61 | 30.95 | 31.21 | 360,765 | -0.17(-0.53%) |
Nov 20, 2019 | 31.95 | 32.16 | 31.29 | 31.38 | 466,123 | -0.74(-2.32%) |
Nov 19, 2019 | 32.48 | 32.55 | 32.08 | 32.12 | 363,758 | -0.22(-0.67%) |
Nov 18, 2019 | 32.40 | 32.45 | 31.88 | 32.34 | 435,142 | -0.14(-0.43%) |
Nov 15, 2019 | 32.48 | 32.76 | 32.11 | 32.48 | 495,347 | +0.15(+0.46%) |
Nov 14, 2019 | 32.64 | 33.23 | 32.21 | 32.33 | 524,996 | -0.36(-1.09%) |
Nov 13, 2019 | 33.03 | 33.32 | 32.55 | 32.69 | 815,861 | -0.44(-1.32%) |
Nov 12, 2019 | 33.10 | 33.61 | 32.90 | 33.12 | 510,242 | +0.21(+0.63%) |
Nov 11, 2019 | 33.96 | 34.17 | 32.86 | 32.92 | 416,997 | -1.27(-3.73%) |
Nov 08, 2019 | 34.01 | 34.64 | 33.52 | 34.19 | 567,130 | +0.67(+2.00%) |
Nov 07, 2019 | 32.74 | 34.20 | 32.74 | 33.52 | 836,144 | +0.79(+2.43%) |
Nov 06, 2019 | 34.76 | 34.76 | 31.66 | 32.73 | 1,731,883 | -5.63(-14.67%) |
Nov 05, 2019 | 38.64 | 38.90 | 38.04 | 38.35 | 928,412 | -0.27(-0.71%) |
Nov 04, 2019 | 37.81 | 38.71 | 37.59 | 38.63 | 549,786 | +1.26(+3.37%) |
Nov 01, 2019 | 37.12 | 37.65 | 36.90 | 37.37 | 324,834 | +0.48(+1.30%) |
Oct 31, 2019 | 38.04 | 38.06 | 36.48 | 36.89 | 509,067 | -1.32(-3.46%) |
Oct 30, 2019 | 37.88 | 38.93 | 37.64 | 38.21 | 580,353 | +1.38(+3.75%) |
Oct 29, 2019 | 36.82 | 37.10 | 36.45 | 36.83 | 275,414 | -0.21(-0.56%) |
Oct 28, 2019 | 36.85 | 37.54 | 36.85 | 37.04 | 352,312 | +0.19(+0.52%) |
Oct 25, 2019 | 36.83 | 37.23 | 36.71 | 36.85 | 259,818 | +0.04(+0.11%) |
Oct 24, 2019 | 37.24 | 37.39 | 36.39 | 36.81 | 241,989 | -0.32(-0.87%) |
Oct 23, 2019 | 36.95 | 37.39 | 36.69 | 37.13 | 375,565 | +0.29(+0.79%) |
Oct 22, 2019 | 36.09 | 36.98 | 35.62 | 36.84 | 316,679 | +0.97(+2.70%) |
Oct 21, 2019 | 35.53 | 36.06 | 35.42 | 35.87 | 326,766 | +0.42(+1.19%) |
Oct 18, 2019 | 35.54 | 35.81 | 35.27 | 35.45 | 324,108 | -0.24(-0.67%) |
Oct 17, 2019 | 35.28 | 35.86 | 35.08 | 35.69 | 393,550 | +0.50(+1.41%) |
Oct 16, 2019 | 34.86 | 35.48 | 34.79 | 35.19 | 410,082 | +0.51(+1.48%) |
Oct 15, 2019 | 34.77 | 35.37 | 34.68 | 34.68 | 450,296 | -0.17(-0.50%) |
Oct 14, 2019 | 34.58 | 34.97 | 34.28 | 34.85 | 291,109 | +0.26(+0.74%) |
Oct 11, 2019 | 34.56 | 35.48 | 34.53 | 34.60 | 515,408 | +0.58(+1.70%) |
Oct 10, 2019 | 33.49 | 34.16 | 33.49 | 34.02 | 332,582 | +0.52(+1.56%) |
Oct 09, 2019 | 33.62 | 33.76 | 33.12 | 33.50 | 310,858 | +0.14(+0.42%) |
Oct 08, 2019 | 34.01 | 34.12 | 33.18 | 33.36 | 358,807 | -0.96(-2.80%) |
Oct 07, 2019 | 34.32 | 34.67 | 34.08 | 34.32 | 1,029,711 | -0.12(-0.34%) |
Oct 04, 2019 | 33.57 | 34.43 | 33.43 | 34.43 | 295,226 | +0.92(+2.74%) |
Oct 03, 2019 | 33.48 | 34.08 | 32.93 | 33.51 | 500,677 | +0.08(+0.25%) |
Oct 02, 2019 | 34.81 | 34.95 | 33.31 | 33.43 | 377,455 | -1.66(-4.72%) |
Oct 01, 2019 | 35.22 | 35.79 | 34.86 | 35.09 | 736,320 | -0.11(-0.31%) |
Sep 30, 2019 | 34.85 | 35.28 | 34.37 | 35.19 | 580,364 | +0.26(+0.76%) |
Sep 27, 2019 | 35.38 | 36.00 | 34.54 | 34.93 | 484,350 | -0.47(-1.33%) |
Sep 26, 2019 | 36.12 | 36.49 | 35.19 | 35.40 | 467,431 | -0.89(-2.44%) |
Sep 25, 2019 | 35.26 | 36.37 | 35.26 | 36.29 | 411,698 | +0.89(+2.53%) |
Sep 24, 2019 | 35.36 | 35.50 | 34.69 | 35.39 | 501,017 | +0.22(+0.61%) |
Sep 23, 2019 | 35.28 | 35.44 | 34.40 | 35.18 | 477,470 | -0.11(-0.30%) |
Sep 20, 2019 | 35.25 | 35.47 | 34.91 | 35.28 | 743,444 | +0.02(+0.05%) |
Sep 19, 2019 | 35.87 | 36.13 | 35.20 | 35.27 | 256,931 | -0.36(-1.00%) |
Sep 18, 2019 | 36.15 | 36.53 | 35.52 | 35.62 | 429,075 | -0.43(-1.19%) |
Sep 17, 2019 | 36.65 | 36.69 | 35.52 | 36.05 | 657,341 | -0.80(-2.18%) |
Sep 16, 2019 | 36.30 | 36.91 | 36.07 | 36.86 | 455,980 | +0.43(+1.18%) |
Sep 13, 2019 | 36.64 | 37.13 | 36.34 | 36.43 | 463,323 | -0.22(-0.59%) |
Sep 12, 2019 | 36.20 | 37.04 | 35.78 | 36.64 | 724,912 | +0.19(+0.52%) |
Sep 11, 2019 | 36.61 | 36.76 | 35.59 | 36.45 | 581,015 | +0.31(+0.87%) |
Sep 10, 2019 | 35.34 | 36.14 | 34.85 | 36.14 | 828,628 | +0.74(+2.08%) |
Sep 09, 2019 | 35.73 | 36.04 | 35.08 | 35.40 | 949,399 | -0.13(-0.37%) |
Sep 06, 2019 | 35.55 | 35.79 | 35.00 | 35.53 | 941,511 | +0.19(+0.54%) |
Sep 05, 2019 | 34.34 | 35.57 | 34.23 | 35.34 | 1,142,423 | +1.51(+4.45%) |
Sep 04, 2019 | 33.80 | 34.18 | 33.41 | 33.84 | 839,323 | +0.35(+1.04%) |