Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.64 | 32.09 | 31.08 | 31.33 | 592,528 | -0.47(-1.49%) |
Nov 27, 2019 | 31.63 | 31.82 | 31.08 | 31.80 | 935,882 | +0.19(+0.61%) |
Nov 26, 2019 | 32.50 | 32.97 | 31.41 | 31.61 | 1,158,018 | -1.02(-3.13%) |
Nov 25, 2019 | 31.07 | 32.64 | 30.84 | 32.63 | 1,921,860 | +1.66(+5.35%) |
Nov 22, 2019 | 30.88 | 31.12 | 30.57 | 30.97 | 853,885 | +0.38(+1.25%) |
Nov 21, 2019 | 30.60 | 31.01 | 29.77 | 30.59 | 1,180,749 | -0.12(-0.38%) |
Nov 20, 2019 | 30.32 | 31.01 | 29.96 | 30.71 | 1,791,391 | +1.30(+4.42%) |
Nov 19, 2019 | 28.21 | 29.87 | 27.71 | 29.41 | 1,277,345 | +1.10(+3.88%) |
Nov 18, 2019 | 29.45 | 29.47 | 28.14 | 28.31 | 1,342,824 | -0.82(-2.81%) |
Nov 15, 2019 | 28.95 | 29.70 | 28.70 | 29.13 | 891,439 | +0.48(+1.68%) |
Nov 14, 2019 | 28.19 | 29.10 | 27.91 | 28.65 | 738,244 | +0.32(+1.12%) |
Nov 13, 2019 | 28.26 | 28.65 | 27.52 | 28.33 | 824,424 | -0.13(-0.45%) |
Nov 12, 2019 | 27.78 | 28.80 | 27.66 | 28.46 | 972,112 | +0.90(+3.26%) |
Nov 11, 2019 | 27.34 | 27.58 | 26.95 | 27.56 | 715,586 | -0.14(-0.49%) |
Nov 08, 2019 | 27.32 | 28.50 | 27.24 | 27.69 | 1,282,276 | +0.53(+1.94%) |
Nov 07, 2019 | 28.96 | 29.16 | 25.89 | 27.17 | 3,268,912 | -2.11(-7.20%) |
Nov 06, 2019 | 29.68 | 29.81 | 28.70 | 29.27 | 829,507 | -0.43(-1.44%) |
Nov 05, 2019 | 31.07 | 31.45 | 29.57 | 29.70 | 881,977 | -1.19(-3.85%) |
Nov 04, 2019 | 30.88 | 31.24 | 30.46 | 30.89 | 810,532 | +0.34(+1.10%) |
Nov 01, 2019 | 29.14 | 30.76 | 28.73 | 30.56 | 930,963 | +1.66(+5.75%) |
Oct 31, 2019 | 29.90 | 30.22 | 28.27 | 28.89 | 1,481,087 | -1.06(-3.55%) |
Oct 30, 2019 | 29.80 | 30.34 | 29.60 | 29.96 | 946,246 | +0.11(+0.37%) |
Oct 29, 2019 | 29.78 | 30.26 | 29.33 | 29.85 | 700,204 | +0.05(+0.15%) |
Oct 28, 2019 | 30.41 | 30.88 | 29.58 | 29.80 | 898,275 | -0.51(-1.68%) |
Oct 25, 2019 | 30.80 | 31.20 | 30.29 | 30.31 | 554,878 | -0.62(-2.00%) |
Oct 24, 2019 | 31.97 | 32.18 | 30.04 | 30.93 | 1,185,269 | -0.75(-2.38%) |
Oct 23, 2019 | 30.39 | 31.96 | 30.06 | 31.68 | 1,051,981 | +1.08(+3.53%) |
Oct 22, 2019 | 30.53 | 30.93 | 30.16 | 30.60 | 406,901 | +0.24(+0.78%) |
Oct 21, 2019 | 31.90 | 32.11 | 30.21 | 30.36 | 1,180,360 | -1.31(-4.13%) |
Oct 18, 2019 | 32.22 | 32.52 | 31.25 | 31.67 | 1,955,947 | -0.61(-1.88%) |
Oct 17, 2019 | 31.79 | 33.08 | 31.77 | 32.28 | 1,613,112 | +0.29(+0.91%) |
Oct 16, 2019 | 32.19 | 32.93 | 31.80 | 31.99 | 1,081,498 | -0.12(-0.37%) |
Oct 15, 2019 | 32.36 | 33.17 | 31.54 | 32.11 | 1,346,263 | -0.61(-1.86%) |
Oct 14, 2019 | 31.52 | 33.47 | 31.47 | 32.72 | 1,352,733 | +1.16(+3.68%) |
Oct 11, 2019 | 31.97 | 32.51 | 31.45 | 31.55 | 1,364,517 | +0.37(+1.19%) |
Oct 10, 2019 | 30.69 | 31.43 | 30.56 | 31.18 | 1,017,861 | -0.25(-0.81%) |
Oct 09, 2019 | 31.11 | 31.95 | 30.75 | 31.44 | 1,762,590 | +0.70(+2.28%) |
Oct 08, 2019 | 30.29 | 31.28 | 29.77 | 30.74 | 1,115,102 | +0.08(+0.27%) |
Oct 07, 2019 | 30.64 | 31.45 | 30.22 | 30.66 | 1,343,631 | +0.09(+0.30%) |
Oct 04, 2019 | 28.20 | 30.73 | 28.20 | 30.56 | 1,910,918 | +2.56(+9.15%) |
Oct 03, 2019 | 27.46 | 28.36 | 27.12 | 28.00 | 1,080,368 | +0.54(+1.98%) |
Oct 02, 2019 | 26.74 | 27.58 | 26.52 | 27.46 | 1,001,248 | +0.75(+2.82%) |
Oct 01, 2019 | 27.25 | 27.62 | 26.35 | 26.70 | 818,799 | -0.33(-1.21%) |
Sep 30, 2019 | 26.85 | 27.66 | 26.73 | 27.03 | 1,142,600 | +0.24(+0.88%) |
Sep 27, 2019 | 26.33 | 27.43 | 26.26 | 26.80 | 985,460 | +0.42(+1.58%) |
Sep 26, 2019 | 25.63 | 26.76 | 25.31 | 26.38 | 1,215,908 | +1.58(+6.37%) |
Sep 25, 2019 | 24.62 | 25.11 | 24.36 | 24.80 | 828,259 | +0.26(+1.07%) |
Sep 24, 2019 | 25.60 | 25.71 | 24.17 | 24.53 | 1,226,875 | -0.97(-3.81%) |
Sep 23, 2019 | 25.56 | 26.04 | 25.27 | 25.51 | 461,240 | -0.12(-0.46%) |
Sep 20, 2019 | 25.65 | 26.01 | 25.16 | 25.62 | 583,943 | -0.08(-0.32%) |
Sep 19, 2019 | 26.64 | 26.84 | 25.70 | 25.71 | 487,907 | -0.70(-2.65%) |
Sep 18, 2019 | 27.54 | 27.93 | 26.28 | 26.40 | 614,894 | -1.34(-4.84%) |
Sep 17, 2019 | 27.49 | 27.89 | 26.24 | 27.75 | 860,066 | -0.30(-1.07%) |
Sep 16, 2019 | 29.10 | 29.69 | 27.49 | 28.05 | 890,023 | -0.95(-3.29%) |
Sep 13, 2019 | 28.33 | 29.51 | 28.20 | 29.00 | 824,941 | +0.67(+2.37%) |
Sep 12, 2019 | 27.69 | 28.50 | 27.28 | 28.33 | 636,476 | +0.43(+1.53%) |
Sep 11, 2019 | 27.98 | 28.13 | 27.10 | 27.90 | 800,137 | +0.15(+0.56%) |
Sep 10, 2019 | 28.13 | 28.13 | 27.23 | 27.75 | 992,477 | -0.25(-0.91%) |
Sep 09, 2019 | 26.80 | 28.10 | 26.80 | 28.00 | 886,837 | +1.29(+4.83%) |
Sep 06, 2019 | 26.07 | 26.77 | 25.91 | 26.71 | 638,733 | +0.90(+3.47%) |
Sep 05, 2019 | 24.89 | 26.29 | 24.89 | 25.82 | 537,877 | +1.28(+5.20%) |
Sep 04, 2019 | 24.16 | 24.86 | 23.76 | 24.54 | 429,238 | +0.69(+2.88%) |