Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.85 | 34.24 | 33.69 | 34.15 | 73,360 | +0.20(+0.60%) |
Nov 27, 2019 | 33.86 | 34.08 | 33.56 | 33.95 | 137,650 | +0.17(+0.51%) |
Nov 26, 2019 | 33.89 | 34.41 | 33.69 | 33.78 | 120,475 | -0.14(-0.40%) |
Nov 25, 2019 | 33.10 | 33.93 | 33.00 | 33.91 | 143,153 | +0.81(+2.45%) |
Nov 22, 2019 | 33.56 | 33.56 | 33.05 | 33.10 | 135,382 | -0.25(-0.74%) |
Nov 21, 2019 | 33.81 | 33.84 | 33.31 | 33.35 | 153,679 | -0.47(-1.40%) |
Nov 20, 2019 | 34.11 | 34.41 | 33.54 | 33.82 | 174,808 | -0.21(-0.62%) |
Nov 19, 2019 | 34.25 | 34.62 | 33.74 | 34.03 | 164,485 | -0.31(-0.90%) |
Nov 18, 2019 | 34.70 | 35.00 | 34.15 | 34.34 | 201,113 | -0.34(-0.99%) |
Nov 15, 2019 | 34.02 | 34.93 | 33.52 | 34.68 | 950,612 | +0.85(+2.53%) |
Nov 14, 2019 | 32.94 | 34.02 | 32.82 | 33.83 | 268,609 | +0.95(+2.90%) |
Nov 13, 2019 | 32.40 | 33.44 | 32.16 | 32.88 | 289,854 | +0.16(+0.48%) |
Nov 12, 2019 | 33.75 | 33.77 | 32.25 | 32.72 | 407,181 | -1.02(-3.04%) |
Nov 11, 2019 | 33.76 | 33.96 | 33.23 | 33.74 | 289,746 | +0.07(+0.20%) |
Nov 08, 2019 | 31.94 | 34.77 | 31.28 | 33.68 | 557,998 | -1.91(-5.36%) |
Nov 07, 2019 | 35.52 | 36.91 | 35.36 | 35.58 | 479,192 | +0.16(+0.44%) |
Nov 06, 2019 | 34.83 | 35.51 | 34.69 | 35.43 | 187,565 | +0.64(+1.83%) |
Nov 05, 2019 | 34.90 | 35.43 | 34.69 | 34.79 | 226,478 | -0.10(-0.30%) |
Nov 04, 2019 | 34.61 | 35.01 | 34.40 | 34.89 | 173,353 | +0.25(+0.73%) |
Nov 01, 2019 | 34.35 | 34.91 | 34.26 | 34.64 | 189,476 | +0.42(+1.22%) |
Oct 31, 2019 | 34.39 | 34.63 | 34.12 | 34.22 | 110,175 | -0.21(-0.61%) |
Oct 30, 2019 | 34.48 | 34.52 | 33.94 | 34.43 | 99,640 | -0.03(-0.09%) |
Oct 29, 2019 | 34.27 | 34.48 | 34.08 | 34.46 | 129,742 | +0.25(+0.72%) |
Oct 28, 2019 | 34.24 | 34.48 | 34.00 | 34.21 | 142,092 | +0.13(+0.37%) |
Oct 25, 2019 | 34.17 | 34.49 | 33.87 | 34.09 | 136,257 | -0.05(-0.15%) |
Oct 24, 2019 | 34.51 | 34.51 | 33.82 | 34.14 | 151,312 | -0.20(-0.59%) |
Oct 23, 2019 | 34.23 | 34.47 | 33.67 | 34.34 | 117,762 | +0.25(+0.75%) |
Oct 22, 2019 | 33.67 | 34.22 | 33.22 | 34.09 | 129,273 | +0.31(+0.91%) |
Oct 21, 2019 | 33.86 | 34.33 | 33.64 | 33.78 | 122,417 | +0.10(+0.31%) |
Oct 18, 2019 | 33.23 | 33.76 | 33.23 | 33.68 | 139,466 | +0.27(+0.81%) |
Oct 17, 2019 | 33.10 | 33.66 | 33.10 | 33.41 | 136,176 | +0.34(+1.04%) |
Oct 16, 2019 | 32.83 | 33.23 | 32.71 | 33.06 | 122,401 | +0.15(+0.45%) |
Oct 15, 2019 | 33.20 | 33.43 | 32.70 | 32.91 | 114,592 | -0.34(-1.03%) |
Oct 14, 2019 | 33.14 | 33.28 | 32.80 | 33.26 | 127,051 | +0.05(+0.16%) |
Oct 11, 2019 | 33.89 | 34.34 | 33.18 | 33.20 | 181,720 | -0.43(-1.27%) |
Oct 10, 2019 | 33.29 | 33.73 | 33.12 | 33.63 | 236,085 | +0.48(+1.44%) |
Oct 09, 2019 | 32.73 | 33.48 | 32.69 | 33.15 | 153,182 | +0.61(+1.88%) |
Oct 08, 2019 | 32.28 | 33.05 | 32.09 | 32.54 | 162,568 | -0.02(-0.05%) |
Oct 07, 2019 | 31.79 | 32.61 | 31.72 | 32.55 | 161,730 | +0.70(+2.21%) |
Oct 04, 2019 | 31.47 | 32.05 | 31.19 | 31.85 | 161,529 | +0.61(+1.94%) |
Oct 03, 2019 | 31.12 | 31.31 | 30.38 | 31.25 | 214,391 | +0.34(+1.09%) |
Oct 02, 2019 | 30.59 | 31.06 | 30.19 | 30.91 | 177,497 | +0.06(+0.19%) |
Oct 01, 2019 | 31.29 | 31.70 | 30.64 | 30.85 | 95,001 | -0.38(-1.22%) |
Sep 30, 2019 | 31.41 | 31.68 | 31.16 | 31.23 | 200,777 | -0.14(-0.45%) |
Sep 27, 2019 | 30.80 | 31.39 | 30.66 | 31.37 | 126,896 | +0.63(+2.04%) |
Sep 26, 2019 | 31.01 | 31.11 | 30.47 | 30.74 | 132,439 | -0.34(-1.08%) |
Sep 25, 2019 | 31.08 | 31.41 | 30.82 | 31.08 | 175,478 | +0.04(+0.14%) |
Sep 24, 2019 | 31.17 | 31.25 | 30.42 | 31.04 | 211,221 | +0.00(+0.00%) |
Sep 23, 2019 | 31.23 | 31.41 | 30.89 | 31.04 | 244,961 | -0.49(-1.57%) |
Sep 20, 2019 | 31.83 | 32.06 | 31.31 | 31.53 | 475,763 | -0.37(-1.17%) |
Sep 19, 2019 | 32.24 | 32.24 | 31.88 | 31.90 | 153,382 | -0.31(-0.97%) |
Sep 18, 2019 | 32.37 | 32.49 | 32.07 | 32.22 | 150,171 | -0.22(-0.67%) |
Sep 17, 2019 | 32.67 | 32.67 | 31.87 | 32.43 | 181,013 | -0.40(-1.21%) |
Sep 16, 2019 | 32.91 | 33.16 | 32.61 | 32.83 | 121,204 | -0.14(-0.43%) |
Sep 13, 2019 | 33.37 | 33.77 | 32.91 | 32.97 | 197,365 | -0.24(-0.72%) |
Sep 12, 2019 | 33.65 | 33.74 | 32.80 | 33.21 | 183,690 | -0.37(-1.09%) |
Sep 11, 2019 | 33.11 | 33.59 | 32.72 | 33.58 | 317,477 | +0.62(+1.88%) |
Sep 10, 2019 | 31.86 | 33.21 | 31.82 | 32.96 | 239,071 | +1.07(+3.35%) |
Sep 09, 2019 | 31.26 | 31.95 | 31.10 | 31.89 | 227,002 | +0.69(+2.21%) |
Sep 06, 2019 | 31.35 | 32.20 | 31.19 | 31.20 | 246,171 | -0.01(-0.05%) |
Sep 05, 2019 | 31.01 | 31.95 | 30.64 | 31.22 | 388,789 | +0.51(+1.66%) |
Sep 04, 2019 | 30.65 | 31.10 | 30.58 | 30.71 | 221,299 | +0.22(+0.71%) |