Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.38 | 33.45 | 33.32 | 33.34 | 85,960 | -0.46(-1.35%) |
Nov 27, 2019 | 33.73 | 33.80 | 33.67 | 33.80 | 184,054 | +0.05(+0.16%) |
Nov 26, 2019 | 33.68 | 33.78 | 33.60 | 33.74 | 142,230 | -0.15(-0.43%) |
Nov 25, 2019 | 33.80 | 33.93 | 33.80 | 33.89 | 219,516 | +0.21(+0.62%) |
Nov 22, 2019 | 33.77 | 33.77 | 33.61 | 33.68 | 271,176 | -0.09(-0.28%) |
Nov 21, 2019 | 33.69 | 33.77 | 33.59 | 33.77 | 378,472 | +0.08(+0.23%) |
Nov 20, 2019 | 33.74 | 33.83 | 33.57 | 33.69 | 182,891 | -0.11(-0.32%) |
Nov 19, 2019 | 33.86 | 33.86 | 33.72 | 33.80 | 170,353 | +0.18(+0.53%) |
Nov 18, 2019 | 33.64 | 33.70 | 33.57 | 33.63 | 243,519 | -0.08(-0.23%) |
Nov 15, 2019 | 33.65 | 33.77 | 33.59 | 33.70 | 349,651 | +0.21(+0.62%) |
Nov 14, 2019 | 33.35 | 33.50 | 33.34 | 33.49 | 156,715 | -0.03(-0.09%) |
Nov 13, 2019 | 33.40 | 33.56 | 33.37 | 33.52 | 241,073 | -0.14(-0.41%) |
Nov 12, 2019 | 33.85 | 33.90 | 33.65 | 33.66 | 338,107 | -0.33(-0.98%) |
Nov 11, 2019 | 33.87 | 34.03 | 33.86 | 34.00 | 206,335 | -0.47(-1.37%) |
Nov 08, 2019 | 34.41 | 34.48 | 34.38 | 34.47 | 277,242 | -0.16(-0.47%) |
Nov 07, 2019 | 34.63 | 34.76 | 34.55 | 34.63 | 369,799 | +0.31(+0.90%) |
Nov 06, 2019 | 34.38 | 34.48 | 34.26 | 34.32 | 668,595 | -0.10(-0.29%) |
Nov 05, 2019 | 34.39 | 34.45 | 34.26 | 34.42 | 364,496 | +0.25(+0.73%) |
Nov 04, 2019 | 34.26 | 34.33 | 34.18 | 34.18 | 289,908 | +0.28(+0.82%) |
Nov 01, 2019 | 33.69 | 33.90 | 33.65 | 33.90 | 289,504 | +0.63(+1.89%) |
Oct 31, 2019 | 33.45 | 33.45 | 33.12 | 33.27 | 193,027 | -0.35(-1.04%) |
Oct 30, 2019 | 33.49 | 33.64 | 33.37 | 33.62 | 262,508 | +0.07(+0.21%) |
Oct 29, 2019 | 33.53 | 33.62 | 33.49 | 33.55 | 256,417 | -0.09(-0.28%) |
Oct 28, 2019 | 33.59 | 33.71 | 33.58 | 33.64 | 365,738 | +0.11(+0.32%) |
Oct 25, 2019 | 33.30 | 33.54 | 33.24 | 33.53 | 186,635 | +0.17(+0.51%) |
Oct 24, 2019 | 33.45 | 33.45 | 33.32 | 33.36 | 319,488 | +0.05(+0.14%) |
Oct 23, 2019 | 33.12 | 33.32 | 33.12 | 33.32 | 171,691 | +0.12(+0.35%) |
Oct 22, 2019 | 33.14 | 33.32 | 33.14 | 33.20 | 391,422 | +0.09(+0.28%) |
Oct 21, 2019 | 32.99 | 33.13 | 32.95 | 33.11 | 304,071 | +0.29(+0.90%) |
Oct 18, 2019 | 32.82 | 32.93 | 32.74 | 32.81 | 246,782 | -0.04(-0.12%) |
Oct 17, 2019 | 32.84 | 32.92 | 32.80 | 32.85 | 226,444 | +0.15(+0.47%) |
Oct 16, 2019 | 32.59 | 32.74 | 32.56 | 32.70 | 333,855 | +0.13(+0.40%) |
Oct 15, 2019 | 32.44 | 32.66 | 32.41 | 32.56 | 220,859 | +0.15(+0.45%) |
Oct 14, 2019 | 32.51 | 32.58 | 32.41 | 32.42 | 190,235 | -0.18(-0.55%) |
Oct 11, 2019 | 32.55 | 32.80 | 32.55 | 32.59 | 251,299 | +0.50(+1.54%) |
Oct 10, 2019 | 31.89 | 32.20 | 31.89 | 32.10 | 259,419 | +0.29(+0.93%) |
Oct 09, 2019 | 31.84 | 31.91 | 31.78 | 31.80 | 265,303 | +0.17(+0.54%) |
Oct 08, 2019 | 31.72 | 31.80 | 31.63 | 31.63 | 233,069 | -0.22(-0.68%) |
Oct 07, 2019 | 31.93 | 32.05 | 31.85 | 31.85 | 271,776 | -0.21(-0.65%) |
Oct 04, 2019 | 31.94 | 32.11 | 31.89 | 32.06 | 200,575 | +0.15(+0.46%) |
Oct 03, 2019 | 31.71 | 31.95 | 31.68 | 31.91 | 348,373 | +0.22(+0.68%) |
Oct 02, 2019 | 31.70 | 31.74 | 31.51 | 31.70 | 314,727 | -0.09(-0.27%) |
Oct 01, 2019 | 31.98 | 31.98 | 31.77 | 31.78 | 298,699 | -0.22(-0.70%) |
Sep 30, 2019 | 32.02 | 32.15 | 31.97 | 32.01 | 386,002 | +0.06(+0.19%) |
Sep 27, 2019 | 32.14 | 32.24 | 31.81 | 31.94 | 527,639 | -0.25(-0.77%) |
Sep 26, 2019 | 32.35 | 32.35 | 32.16 | 32.19 | 892,870 | -0.06(-0.19%) |
Sep 25, 2019 | 32.12 | 32.31 | 31.97 | 32.25 | 155,849 | -0.02(-0.05%) |
Sep 24, 2019 | 32.56 | 32.56 | 32.26 | 32.27 | 373,704 | -0.41(-1.26%) |
Sep 23, 2019 | 32.46 | 32.70 | 32.46 | 32.68 | 295,109 | +0.18(+0.56%) |
Sep 20, 2019 | 32.71 | 32.73 | 32.47 | 32.50 | 185,359 | -0.08(-0.23%) |
Sep 19, 2019 | 32.72 | 32.79 | 32.56 | 32.57 | 226,667 | -0.23(-0.69%) |
Sep 18, 2019 | 32.82 | 32.87 | 32.54 | 32.80 | 203,487 | -0.09(-0.28%) |
Sep 17, 2019 | 32.74 | 32.89 | 32.66 | 32.89 | 243,224 | -0.16(-0.48%) |
Sep 16, 2019 | 33.00 | 33.14 | 32.95 | 33.05 | 271,469 | +0.04(+0.11%) |
Sep 13, 2019 | 33.00 | 33.07 | 32.92 | 33.01 | 476,393 | +0.22(+0.67%) |
Sep 12, 2019 | 32.69 | 32.92 | 32.62 | 32.79 | 188,576 | +0.23(+0.69%) |
Sep 11, 2019 | 32.46 | 32.57 | 32.46 | 32.57 | 366,115 | +0.26(+0.82%) |
Sep 10, 2019 | 32.23 | 32.36 | 32.17 | 32.30 | 163,513 | +0.11(+0.33%) |
Sep 09, 2019 | 32.22 | 32.28 | 32.13 | 32.20 | 202,435 | +0.05(+0.14%) |
Sep 06, 2019 | 32.20 | 32.27 | 32.13 | 32.15 | 252,582 | +0.15(+0.47%) |
Sep 05, 2019 | 32.08 | 32.17 | 32.00 | 32.00 | 429,346 | +0.21(+0.66%) |
Sep 04, 2019 | 31.68 | 31.82 | 31.59 | 31.79 | 253,115 | +0.51(+1.62%) |