Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 30.05 | 31.13 | 30.05 | 30.57 | 4,500 | +0.44(+1.46%) |
Nov 27, 2019 | 29.75 | 30.21 | 29.75 | 30.13 | 17,600 | +1.36(+4.73%) |
Nov 26, 2019 | 30.00 | 30.08 | 28.77 | 28.77 | 17,108 | -1.18(-3.94%) |
Nov 25, 2019 | 30.05 | 30.74 | 29.70 | 29.95 | 76,843 | -0.55(-1.80%) |
Nov 22, 2019 | 31.62 | 32.20 | 30.40 | 30.50 | 28,400 | -0.50(-1.61%) |
Nov 21, 2019 | 31.64 | 31.80 | 30.98 | 31.00 | 10,409 | -0.19(-0.61%) |
Nov 20, 2019 | 32.22 | 32.22 | 31.19 | 31.19 | 22,579 | -0.95(-2.96%) |
Nov 19, 2019 | 33.39 | 33.86 | 31.56 | 32.14 | 24,797 | -1.64(-4.85%) |
Nov 18, 2019 | 32.50 | 33.84 | 32.10 | 33.78 | 15,696 | +1.77(+5.53%) |
Nov 15, 2019 | 32.40 | 32.53 | 31.14 | 32.01 | 21,300 | -0.88(-2.68%) |
Nov 14, 2019 | 33.52 | 33.52 | 32.24 | 32.89 | 18,759 | -0.22(-0.66%) |
Nov 13, 2019 | 33.99 | 33.99 | 33.05 | 33.11 | 8,518 | -0.80(-2.36%) |
Nov 12, 2019 | 33.87 | 33.91 | 33.57 | 33.91 | 10,194 | +0.54(+1.62%) |
Nov 11, 2019 | 31.58 | 33.79 | 31.58 | 33.37 | 11,243 | -1.57(-4.49%) |
Nov 08, 2019 | 33.98 | 35.00 | 33.50 | 34.94 | 12,600 | +2.09(+6.36%) |
Nov 07, 2019 | 33.24 | 34.99 | 32.85 | 32.85 | 7,436 | -1.29(-3.78%) |
Nov 06, 2019 | 34.29 | 34.35 | 33.50 | 34.14 | 13,525 | -0.26(-0.76%) |
Nov 05, 2019 | 34.51 | 34.90 | 32.89 | 34.40 | 5,890 | +0.24(+0.70%) |
Nov 04, 2019 | 34.14 | 34.78 | 33.13 | 34.16 | 19,004 | -0.22(-0.64%) |
Nov 01, 2019 | 34.24 | 34.50 | 33.71 | 34.38 | 10,600 | -0.01(-0.03%) |
Oct 31, 2019 | 33.75 | 34.50 | 33.59 | 34.39 | 3,871 | +0.20(+0.58%) |
Oct 30, 2019 | 34.50 | 34.50 | 33.76 | 34.19 | 2,116 | -0.12(-0.35%) |
Oct 29, 2019 | 34.98 | 34.98 | 34.00 | 34.31 | 10,882 | -0.19(-0.55%) |
Oct 28, 2019 | 34.30 | 34.96 | 34.30 | 34.50 | 7,397 | +0.34(+1.00%) |
Oct 25, 2019 | 34.28 | 34.59 | 33.13 | 34.16 | 8,900 | -0.05(-0.15%) |
Oct 24, 2019 | 35.00 | 35.00 | 33.79 | 34.21 | 9,501 | -0.79(-2.26%) |
Oct 23, 2019 | 34.42 | 35.48 | 34.42 | 35.00 | 5,041 | -0.11(-0.31%) |
Oct 22, 2019 | 34.68 | 35.38 | 34.68 | 35.11 | 7,561 | +0.61(+1.77%) |
Oct 21, 2019 | 35.05 | 35.05 | 34.31 | 34.50 | 6,124 | -0.31(-0.89%) |
Oct 18, 2019 | 34.17 | 35.33 | 34.17 | 34.81 | 6,400 | +0.31(+0.90%) |
Oct 17, 2019 | 34.05 | 34.73 | 33.58 | 34.50 | 14,249 | +0.62(+1.83%) |
Oct 16, 2019 | 34.07 | 34.07 | 33.71 | 33.88 | 2,749 | -0.12(-0.35%) |
Oct 15, 2019 | 34.84 | 34.97 | 33.60 | 34.00 | 5,946 | -0.81(-2.33%) |
Oct 14, 2019 | 34.81 | 34.81 | 34.81 | 34.81 | 1,021 | +0.39(+1.13%) |
Oct 11, 2019 | 34.11 | 34.93 | 33.51 | 34.42 | 8,100 | -0.06(-0.17%) |
Oct 10, 2019 | 34.40 | 35.41 | 34.03 | 34.48 | 10,195 | -0.16(-0.46%) |
Oct 09, 2019 | 34.22 | 34.98 | 34.22 | 34.64 | 4,000 | +0.35(+1.02%) |
Oct 08, 2019 | 34.00 | 34.63 | 33.17 | 34.29 | 13,466 | +0.54(+1.60%) |
Oct 07, 2019 | 33.63 | 34.00 | 33.11 | 33.75 | 4,782 | +0.34(+1.02%) |
Oct 04, 2019 | 32.01 | 33.83 | 32.01 | 33.41 | 16,000 | +0.76(+2.33%) |
Oct 03, 2019 | 31.55 | 32.76 | 31.55 | 32.65 | 4,847 | +0.39(+1.21%) |
Oct 02, 2019 | 31.51 | 32.73 | 31.51 | 32.26 | 14,532 | +0.40(+1.26%) |
Oct 01, 2019 | 32.50 | 32.50 | 31.51 | 31.86 | 9,759 | -0.06(-0.19%) |
Sep 30, 2019 | 30.53 | 32.52 | 30.53 | 31.92 | 12,459 | +0.80(+2.57%) |
Sep 27, 2019 | 31.68 | 31.68 | 30.31 | 31.12 | 9,100 | -0.24(-0.77%) |
Sep 26, 2019 | 31.50 | 31.50 | 31.15 | 31.36 | 4,187 | -0.17(-0.54%) |
Sep 25, 2019 | 31.73 | 32.13 | 31.23 | 31.53 | 6,417 | -0.35(-1.10%) |
Sep 24, 2019 | 31.77 | 31.97 | 31.45 | 31.88 | 12,194 | -0.05(-0.16%) |
Sep 23, 2019 | 31.61 | 32.26 | 31.50 | 31.93 | 2,433 | +0.10(+0.31%) |
Sep 20, 2019 | 30.79 | 31.98 | 29.06 | 31.83 | 41,100 | +0.82(+2.64%) |
Sep 19, 2019 | 31.97 | 31.97 | 30.75 | 31.01 | 7,704 | -0.59(-1.87%) |
Sep 18, 2019 | 33.19 | 33.46 | 31.47 | 31.60 | 10,238 | -1.35(-4.10%) |
Sep 17, 2019 | 33.83 | 33.99 | 32.61 | 32.95 | 24,807 | -0.80(-2.37%) |
Sep 16, 2019 | 34.06 | 34.06 | 33.11 | 33.75 | 16,421 | -0.44(-1.29%) |
Sep 13, 2019 | 35.50 | 35.50 | 31.84 | 34.19 | 22,100 | -1.31(-3.69%) |
Sep 12, 2019 | 34.62 | 35.50 | 34.61 | 35.50 | 21,626 | -0.12(-0.34%) |
Sep 11, 2019 | 32.17 | 36.18 | 32.17 | 35.62 | 61,453 | +3.42(+10.62%) |
Sep 10, 2019 | 30.80 | 32.38 | 30.80 | 32.20 | 11,465 | +0.95(+3.04%) |
Sep 09, 2019 | 30.91 | 31.26 | 30.55 | 31.25 | 9,387 | +0.29(+0.94%) |
Sep 06, 2019 | 30.39 | 31.25 | 29.63 | 30.96 | 11,100 | +0.54(+1.78%) |
Sep 05, 2019 | 30.00 | 30.63 | 30.00 | 30.42 | 4,508 | +0.42(+1.40%) |
Sep 04, 2019 | 29.80 | 30.17 | 29.20 | 30.00 | 4,043 | +0.13(+0.44%) |