Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.32 | 33.91 | 33.01 | 33.17 | 190,700 | -0.55(-1.63%) |
Nov 27, 2019 | 33.28 | 33.75 | 33.14 | 33.72 | 241,000 | +0.59(+1.78%) |
Nov 26, 2019 | 32.01 | 33.23 | 31.79 | 33.13 | 260,330 | +1.12(+3.52%) |
Nov 25, 2019 | 32.26 | 32.47 | 31.85 | 32.01 | 240,260 | -0.18(-0.57%) |
Nov 22, 2019 | 32.15 | 32.20 | 31.48 | 32.19 | 259,900 | +0.17(+0.53%) |
Nov 21, 2019 | 30.31 | 32.04 | 29.94 | 32.02 | 491,393 | +1.87(+6.20%) |
Nov 20, 2019 | 29.90 | 30.45 | 29.67 | 30.15 | 715,203 | +0.07(+0.23%) |
Nov 19, 2019 | 29.48 | 30.27 | 29.42 | 30.08 | 379,188 | +0.69(+2.35%) |
Nov 18, 2019 | 28.76 | 29.76 | 28.61 | 29.39 | 393,792 | +0.51(+1.77%) |
Nov 15, 2019 | 28.63 | 28.99 | 28.21 | 28.88 | 319,800 | +0.50(+1.76%) |
Nov 14, 2019 | 28.25 | 28.54 | 27.91 | 28.38 | 301,624 | +0.06(+0.21%) |
Nov 13, 2019 | 28.51 | 28.97 | 28.00 | 28.32 | 355,133 | -0.26(-0.91%) |
Nov 12, 2019 | 28.61 | 29.67 | 28.48 | 28.58 | 560,267 | -0.29(-1.00%) |
Nov 11, 2019 | 29.65 | 29.93 | 28.80 | 28.87 | 1,083,723 | -1.13(-3.77%) |
Nov 08, 2019 | 32.61 | 33.40 | 29.00 | 30.00 | 3,385,800 | -7.47(-19.94%) |
Nov 07, 2019 | 38.01 | 38.34 | 37.35 | 37.47 | 325,288 | -0.26(-0.69%) |
Nov 06, 2019 | 37.88 | 38.18 | 37.56 | 37.73 | 175,471 | -0.31(-0.81%) |
Nov 05, 2019 | 37.29 | 38.05 | 37.01 | 38.04 | 228,658 | +1.09(+2.95%) |
Nov 04, 2019 | 37.76 | 37.96 | 36.92 | 36.95 | 281,166 | -0.47(-1.26%) |
Nov 01, 2019 | 37.12 | 37.48 | 36.66 | 37.42 | 153,000 | +0.55(+1.49%) |
Oct 31, 2019 | 36.69 | 36.90 | 36.27 | 36.87 | 295,117 | +0.28(+0.77%) |
Oct 30, 2019 | 36.24 | 36.67 | 35.88 | 36.59 | 102,418 | +0.52(+1.44%) |
Oct 29, 2019 | 36.13 | 36.36 | 35.92 | 36.07 | 91,481 | -0.05(-0.14%) |
Oct 28, 2019 | 35.75 | 36.19 | 35.53 | 36.12 | 231,864 | +0.41(+1.15%) |
Oct 25, 2019 | 35.22 | 35.75 | 34.82 | 35.71 | 211,800 | +0.55(+1.56%) |
Oct 24, 2019 | 34.65 | 35.50 | 34.52 | 35.16 | 508,311 | +0.86(+2.51%) |
Oct 23, 2019 | 33.91 | 34.56 | 33.75 | 34.30 | 450,811 | +0.20(+0.60%) |
Oct 22, 2019 | 34.78 | 35.02 | 33.97 | 34.09 | 423,041 | -0.45(-1.32%) |
Oct 21, 2019 | 34.31 | 34.72 | 33.96 | 34.55 | 341,416 | +0.73(+2.16%) |
Oct 18, 2019 | 35.06 | 35.06 | 33.68 | 33.82 | 318,200 | -1.44(-4.08%) |
Oct 17, 2019 | 34.74 | 35.30 | 34.65 | 35.26 | 135,420 | +0.57(+1.64%) |
Oct 16, 2019 | 35.06 | 35.06 | 34.25 | 34.69 | 201,450 | -0.16(-0.46%) |
Oct 15, 2019 | 34.77 | 34.94 | 34.51 | 34.85 | 129,113 | +0.27(+0.78%) |
Oct 14, 2019 | 34.58 | 34.95 | 34.13 | 34.58 | 145,952 | +0.02(+0.06%) |
Oct 11, 2019 | 34.79 | 35.41 | 34.36 | 34.56 | 331,100 | +0.32(+0.93%) |
Oct 10, 2019 | 34.24 | 34.58 | 33.60 | 34.24 | 525,258 | +0.36(+1.06%) |
Oct 09, 2019 | 34.03 | 34.20 | 33.58 | 33.88 | 106,827 | +0.37(+1.10%) |
Oct 08, 2019 | 33.69 | 34.01 | 33.15 | 33.51 | 309,113 | -0.37(-1.09%) |
Oct 07, 2019 | 33.93 | 34.57 | 33.51 | 33.88 | 467,965 | -0.05(-0.15%) |
Oct 04, 2019 | 33.25 | 34.07 | 32.90 | 33.93 | 200,500 | +0.93(+2.82%) |
Oct 03, 2019 | 33.01 | 33.14 | 32.15 | 33.00 | 326,049 | -0.05(-0.15%) |
Oct 02, 2019 | 33.16 | 33.24 | 32.53 | 33.05 | 344,682 | -0.45(-1.34%) |
Oct 01, 2019 | 34.85 | 34.99 | 33.46 | 33.50 | 189,820 | -1.12(-3.24%) |
Sep 30, 2019 | 34.49 | 34.86 | 34.15 | 34.62 | 206,623 | +0.23(+0.67%) |
Sep 27, 2019 | 35.53 | 35.53 | 34.06 | 34.39 | 311,400 | -0.95(-2.69%) |
Sep 26, 2019 | 35.40 | 35.69 | 34.84 | 35.34 | 344,029 | +0.13(+0.37%) |
Sep 25, 2019 | 34.01 | 35.29 | 33.47 | 35.21 | 347,454 | +1.36(+4.02%) |
Sep 24, 2019 | 34.86 | 35.08 | 33.36 | 33.85 | 641,190 | -0.65(-1.88%) |
Sep 23, 2019 | 34.13 | 34.62 | 33.72 | 34.50 | 509,873 | +0.43(+1.26%) |
Sep 20, 2019 | 34.65 | 34.71 | 33.46 | 34.07 | 1,300,500 | -0.47(-1.36%) |
Sep 19, 2019 | 34.43 | 35.10 | 34.11 | 34.54 | 461,419 | +0.42(+1.23%) |
Sep 18, 2019 | 34.97 | 35.10 | 33.71 | 34.12 | 344,665 | -0.86(-2.46%) |
Sep 17, 2019 | 34.34 | 35.13 | 34.00 | 34.98 | 201,352 | +0.77(+2.25%) |
Sep 16, 2019 | 33.79 | 34.74 | 33.50 | 34.21 | 233,734 | +0.44(+1.30%) |
Sep 13, 2019 | 33.82 | 35.36 | 33.52 | 33.77 | 659,100 | +0.19(+0.57%) |
Sep 12, 2019 | 33.16 | 34.41 | 33.08 | 33.58 | 533,123 | +0.65(+1.97%) |
Sep 11, 2019 | 30.89 | 32.96 | 30.59 | 32.93 | 405,125 | +0.51(+1.57%) |
Sep 10, 2019 | 32.23 | 32.98 | 31.65 | 32.42 | 359,579 | -0.04(-0.12%) |
Sep 09, 2019 | 33.43 | 33.52 | 31.91 | 32.46 | 398,291 | -0.72(-2.17%) |
Sep 06, 2019 | 33.91 | 34.58 | 33.12 | 33.18 | 404,000 | -0.64(-1.89%) |
Sep 05, 2019 | 34.41 | 34.41 | 32.92 | 33.82 | 395,911 | +0.07(+0.21%) |
Sep 04, 2019 | 33.72 | 34.09 | 33.46 | 33.75 | 713,683 | +0.46(+1.38%) |