Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.00 | 34.09 | 33.77 | 33.91 | 69,300 | -0.09(-0.26%) |
Nov 27, 2019 | 33.88 | 34.23 | 33.79 | 34.00 | 82,400 | +0.18(+0.53%) |
Nov 26, 2019 | 33.90 | 34.02 | 33.40 | 33.82 | 113,976 | -0.08(-0.24%) |
Nov 25, 2019 | 33.70 | 34.05 | 33.55 | 33.90 | 203,915 | +0.27(+0.80%) |
Nov 22, 2019 | 33.35 | 33.79 | 33.35 | 33.63 | 135,600 | +0.36(+1.08%) |
Nov 21, 2019 | 33.05 | 33.54 | 33.03 | 33.27 | 184,929 | +0.22(+0.67%) |
Nov 20, 2019 | 33.31 | 33.82 | 32.95 | 33.05 | 234,178 | -0.21(-0.63%) |
Nov 19, 2019 | 33.69 | 33.87 | 33.10 | 33.26 | 290,680 | -0.32(-0.95%) |
Nov 18, 2019 | 34.26 | 34.26 | 33.38 | 33.58 | 135,562 | -0.72(-2.10%) |
Nov 15, 2019 | 34.24 | 34.51 | 34.05 | 34.30 | 147,800 | +0.20(+0.59%) |
Nov 14, 2019 | 34.82 | 34.95 | 33.87 | 34.10 | 219,553 | -0.95(-2.71%) |
Nov 13, 2019 | 35.18 | 35.35 | 34.73 | 35.05 | 258,092 | -0.33(-0.93%) |
Nov 12, 2019 | 35.49 | 35.59 | 34.59 | 35.38 | 413,358 | +0.10(+0.28%) |
Nov 11, 2019 | 34.90 | 35.55 | 34.75 | 35.28 | 395,212 | +0.04(+0.11%) |
Nov 08, 2019 | 35.57 | 35.57 | 34.58 | 35.24 | 211,700 | -0.48(-1.34%) |
Nov 07, 2019 | 35.37 | 35.85 | 34.96 | 35.72 | 397,376 | +0.88(+2.53%) |
Nov 06, 2019 | 35.47 | 35.47 | 34.43 | 34.84 | 258,611 | -0.87(-2.44%) |
Nov 05, 2019 | 35.26 | 35.90 | 35.07 | 35.71 | 283,200 | +0.55(+1.56%) |
Nov 04, 2019 | 33.04 | 36.65 | 33.04 | 35.16 | 732,105 | +3.67(+11.65%) |
Nov 01, 2019 | 36.03 | 36.24 | 30.74 | 31.49 | 858,900 | -5.73(-15.39%) |
Oct 31, 2019 | 37.79 | 37.79 | 36.48 | 37.22 | 218,453 | -0.60(-1.59%) |
Oct 30, 2019 | 36.77 | 37.99 | 36.77 | 37.82 | 241,521 | +1.04(+2.83%) |
Oct 29, 2019 | 37.49 | 37.58 | 36.72 | 36.78 | 333,044 | -0.80(-2.13%) |
Oct 28, 2019 | 36.75 | 37.88 | 36.50 | 37.58 | 247,190 | +1.00(+2.73%) |
Oct 25, 2019 | 36.24 | 36.89 | 36.24 | 36.58 | 149,000 | +0.25(+0.69%) |
Oct 24, 2019 | 37.33 | 37.33 | 36.12 | 36.33 | 125,323 | -0.90(-2.42%) |
Oct 23, 2019 | 36.60 | 37.24 | 36.51 | 37.23 | 383,477 | +0.43(+1.17%) |
Oct 22, 2019 | 36.38 | 37.20 | 36.06 | 36.80 | 135,546 | +0.42(+1.15%) |
Oct 21, 2019 | 36.55 | 37.05 | 36.23 | 36.38 | 225,488 | +0.05(+0.14%) |
Oct 18, 2019 | 36.19 | 36.58 | 35.95 | 36.33 | 301,000 | +0.03(+0.08%) |
Oct 17, 2019 | 36.05 | 36.36 | 35.93 | 36.30 | 221,160 | +0.37(+1.03%) |
Oct 16, 2019 | 36.28 | 36.69 | 35.76 | 35.93 | 189,220 | -0.44(-1.21%) |
Oct 15, 2019 | 35.83 | 36.58 | 35.39 | 36.37 | 165,998 | +0.78(+2.19%) |
Oct 14, 2019 | 35.79 | 35.83 | 35.21 | 35.59 | 292,663 | -0.22(-0.61%) |
Oct 11, 2019 | 35.70 | 36.49 | 35.60 | 35.81 | 330,700 | +0.52(+1.47%) |
Oct 10, 2019 | 35.22 | 35.52 | 34.87 | 35.29 | 237,020 | +0.14(+0.40%) |
Oct 09, 2019 | 35.58 | 35.58 | 34.08 | 35.15 | 285,830 | +0.05(+0.14%) |
Oct 08, 2019 | 34.60 | 35.43 | 34.44 | 35.10 | 414,205 | +0.21(+0.60%) |
Oct 07, 2019 | 35.25 | 36.00 | 34.80 | 34.89 | 458,457 | -0.48(-1.36%) |
Oct 04, 2019 | 33.73 | 35.46 | 33.63 | 35.37 | 641,400 | +1.98(+5.93%) |
Oct 03, 2019 | 33.57 | 33.91 | 32.78 | 33.39 | 3,194,300 | -0.55(-1.62%) |
Oct 02, 2019 | 36.29 | 36.39 | 33.15 | 33.94 | 803,275 | -2.98(-8.07%) |
Oct 01, 2019 | 37.84 | 37.96 | 36.69 | 36.92 | 293,104 | -0.66(-1.76%) |
Sep 30, 2019 | 37.03 | 37.98 | 36.67 | 37.58 | 193,822 | +0.75(+2.04%) |
Sep 27, 2019 | 36.69 | 37.13 | 36.36 | 36.83 | 158,200 | +0.10(+0.27%) |
Sep 26, 2019 | 37.45 | 37.66 | 36.72 | 36.73 | 183,670 | -0.88(-2.34%) |
Sep 25, 2019 | 36.74 | 37.72 | 36.71 | 37.61 | 202,382 | +0.61(+1.65%) |
Sep 24, 2019 | 37.95 | 37.98 | 36.96 | 37.00 | 135,853 | -0.81(-2.14%) |
Sep 23, 2019 | 37.33 | 38.23 | 37.09 | 37.81 | 130,732 | +0.20(+0.53%) |
Sep 20, 2019 | 37.15 | 38.17 | 36.99 | 37.61 | 248,300 | +0.45(+1.21%) |
Sep 19, 2019 | 37.34 | 37.48 | 37.00 | 37.16 | 281,087 | -0.29(-0.77%) |
Sep 18, 2019 | 37.96 | 37.96 | 37.01 | 37.45 | 184,470 | -0.70(-1.83%) |
Sep 17, 2019 | 38.81 | 38.81 | 37.82 | 38.15 | 129,641 | -0.97(-2.48%) |
Sep 16, 2019 | 38.96 | 39.40 | 38.61 | 39.12 | 144,853 | +0.04(+0.10%) |
Sep 13, 2019 | 39.78 | 40.03 | 38.90 | 39.08 | 157,200 | -0.79(-1.98%) |
Sep 12, 2019 | 39.73 | 39.99 | 39.11 | 39.87 | 162,940 | +0.10(+0.25%) |
Sep 11, 2019 | 38.66 | 39.91 | 38.40 | 39.77 | 253,176 | +1.01(+2.61%) |
Sep 10, 2019 | 37.75 | 38.97 | 37.29 | 38.76 | 204,726 | +1.10(+2.92%) |
Sep 09, 2019 | 36.88 | 38.06 | 36.88 | 37.66 | 245,208 | +0.93(+2.53%) |
Sep 06, 2019 | 36.35 | 36.93 | 36.34 | 36.73 | 140,600 | +0.40(+1.10%) |
Sep 05, 2019 | 36.06 | 36.83 | 36.06 | 36.33 | 149,195 | +0.45(+1.25%) |
Sep 04, 2019 | 36.20 | 36.60 | 35.72 | 35.88 | 123,079 | +0.03(+0.08%) |