Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.18 | 31.49 | 31.06 | 31.23 | 238,643 | -0.07(-0.24%) |
Nov 27, 2019 | 31.39 | 31.54 | 31.22 | 31.30 | 415,806 | -0.02(-0.08%) |
Nov 26, 2019 | 31.29 | 31.54 | 31.11 | 31.33 | 471,828 | -0.07(-0.21%) |
Nov 25, 2019 | 31.21 | 31.54 | 31.05 | 31.39 | 820,983 | +0.15(+0.47%) |
Nov 22, 2019 | 31.21 | 31.34 | 30.77 | 31.25 | 538,402 | +0.35(+1.15%) |
Nov 21, 2019 | 31.34 | 31.34 | 30.77 | 30.89 | 578,837 | -0.26(-0.82%) |
Nov 20, 2019 | 31.34 | 31.56 | 30.83 | 31.15 | 932,109 | -0.28(-0.89%) |
Nov 19, 2019 | 31.29 | 31.54 | 31.24 | 31.43 | 865,761 | +0.11(+0.36%) |
Nov 18, 2019 | 30.65 | 31.56 | 30.20 | 31.32 | 1,940,972 | -1.27(-3.88%) |
Nov 15, 2019 | 32.88 | 32.88 | 32.55 | 32.58 | 237,187 | -0.13(-0.40%) |
Nov 14, 2019 | 32.69 | 32.85 | 32.59 | 32.71 | 293,797 | -0.03(-0.10%) |
Nov 13, 2019 | 32.75 | 33.06 | 32.57 | 32.75 | 454,699 | -0.36(-1.10%) |
Nov 12, 2019 | 33.14 | 33.28 | 32.97 | 33.11 | 202,992 | +0.05(+0.15%) |
Nov 11, 2019 | 33.23 | 33.50 | 32.98 | 33.06 | 295,328 | -0.41(-1.23%) |
Nov 08, 2019 | 33.07 | 33.49 | 33.07 | 33.47 | 392,524 | +0.27(+0.82%) |
Nov 07, 2019 | 33.48 | 33.52 | 33.07 | 33.20 | 334,524 | +0.13(+0.40%) |
Nov 06, 2019 | 33.06 | 33.16 | 32.83 | 33.07 | 670,043 | -0.09(-0.27%) |
Nov 05, 2019 | 33.32 | 33.56 | 33.01 | 33.16 | 706,413 | -0.04(-0.12%) |
Nov 04, 2019 | 33.25 | 33.33 | 32.85 | 33.20 | 809,579 | +0.20(+0.60%) |
Nov 01, 2019 | 32.78 | 33.08 | 32.70 | 33.00 | 584,845 | +0.40(+1.21%) |
Oct 31, 2019 | 32.71 | 32.86 | 32.09 | 32.61 | 1,206,141 | -0.33(-0.99%) |
Oct 30, 2019 | 33.14 | 33.22 | 32.85 | 32.93 | 560,010 | -0.34(-1.03%) |
Oct 29, 2019 | 33.04 | 33.42 | 32.99 | 33.28 | 488,538 | +0.16(+0.49%) |
Oct 28, 2019 | 32.85 | 33.25 | 32.58 | 33.11 | 614,784 | +0.46(+1.40%) |
Oct 25, 2019 | 32.78 | 32.97 | 32.01 | 32.66 | 569,687 | -0.08(-0.25%) |
Oct 24, 2019 | 32.99 | 32.99 | 32.36 | 32.74 | 344,618 | +0.06(+0.18%) |
Oct 23, 2019 | 32.53 | 32.81 | 32.40 | 32.68 | 536,492 | +0.20(+0.61%) |
Oct 22, 2019 | 32.37 | 32.66 | 31.96 | 32.48 | 530,051 | +0.16(+0.48%) |
Oct 21, 2019 | 32.15 | 32.52 | 31.81 | 32.33 | 507,336 | +0.59(+1.84%) |
Oct 18, 2019 | 31.49 | 31.82 | 31.47 | 31.74 | 298,788 | +0.14(+0.44%) |
Oct 17, 2019 | 31.69 | 31.72 | 31.29 | 31.60 | 374,111 | +0.12(+0.39%) |
Oct 16, 2019 | 31.25 | 31.64 | 31.23 | 31.48 | 304,965 | +0.03(+0.10%) |
Oct 15, 2019 | 31.25 | 31.64 | 31.19 | 31.44 | 335,748 | +0.20(+0.63%) |
Oct 14, 2019 | 31.07 | 31.38 | 30.95 | 31.25 | 191,450 | -0.04(-0.13%) |
Oct 11, 2019 | 31.25 | 31.84 | 31.02 | 31.29 | 527,609 | +0.63(+2.04%) |
Oct 10, 2019 | 30.56 | 30.91 | 30.44 | 30.66 | 488,407 | +0.22(+0.73%) |
Oct 09, 2019 | 30.48 | 30.55 | 30.10 | 30.44 | 317,474 | +0.35(+1.18%) |
Oct 08, 2019 | 30.15 | 30.37 | 29.98 | 30.08 | 409,257 | -0.43(-1.41%) |
Oct 07, 2019 | 30.68 | 30.94 | 30.51 | 30.51 | 350,771 | -0.23(-0.75%) |
Oct 04, 2019 | 30.34 | 30.78 | 29.99 | 30.74 | 429,751 | +0.54(+1.77%) |
Oct 03, 2019 | 30.22 | 30.33 | 29.76 | 30.21 | 344,925 | -0.12(-0.38%) |
Oct 02, 2019 | 30.30 | 30.59 | 30.07 | 30.32 | 628,307 | -0.29(-0.94%) |
Oct 01, 2019 | 31.56 | 31.63 | 30.55 | 30.61 | 430,098 | -0.62(-1.98%) |
Sep 30, 2019 | 31.54 | 31.61 | 31.15 | 31.23 | 409,778 | -0.28(-0.89%) |
Sep 27, 2019 | 31.77 | 32.19 | 31.35 | 31.51 | 362,936 | +0.09(+0.29%) |
Sep 26, 2019 | 31.83 | 31.87 | 31.39 | 31.42 | 639,126 | -0.53(-1.65%) |
Sep 25, 2019 | 31.48 | 32.06 | 31.30 | 31.95 | 365,290 | +0.57(+1.81%) |
Sep 24, 2019 | 32.03 | 32.07 | 31.08 | 31.38 | 425,207 | -0.56(-1.76%) |
Sep 23, 2019 | 31.69 | 32.08 | 31.35 | 31.94 | 401,593 | +0.28(+0.89%) |
Sep 20, 2019 | 31.87 | 32.24 | 31.54 | 31.66 | 1,742,773 | -0.19(-0.60%) |
Sep 19, 2019 | 32.10 | 32.45 | 31.82 | 31.85 | 393,502 | -0.29(-0.90%) |
Sep 18, 2019 | 31.94 | 32.25 | 31.77 | 32.14 | 384,489 | +0.21(+0.67%) |
Sep 17, 2019 | 31.93 | 32.01 | 31.57 | 31.92 | 442,970 | -0.23(-0.72%) |
Sep 16, 2019 | 32.21 | 32.50 | 31.99 | 32.15 | 547,835 | -0.44(-1.34%) |
Sep 13, 2019 | 32.66 | 32.97 | 32.31 | 32.59 | 550,892 | -0.01(-0.03%) |
Sep 12, 2019 | 32.35 | 32.90 | 31.96 | 32.60 | 665,349 | +0.23(+0.71%) |
Sep 11, 2019 | 31.58 | 32.43 | 30.95 | 32.37 | 658,937 | +0.83(+2.64%) |
Sep 10, 2019 | 30.97 | 31.57 | 30.72 | 31.53 | 369,939 | +0.67(+2.17%) |
Sep 09, 2019 | 30.39 | 31.01 | 30.18 | 30.86 | 416,825 | +0.74(+2.44%) |
Sep 06, 2019 | 30.35 | 30.39 | 30.06 | 30.13 | 327,185 | -0.22(-0.73%) |
Sep 05, 2019 | 30.18 | 30.94 | 30.12 | 30.35 | 524,993 | +0.69(+2.32%) |
Sep 04, 2019 | 29.81 | 29.81 | 29.33 | 29.66 | 400,780 | +0.23(+0.78%) |