Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.74 | 32.78 | 32.55 | 32.57 | 19,000 | -0.27(-0.82%) |
Nov 27, 2019 | 32.74 | 32.84 | 32.69 | 32.84 | 49,000 | +0.14(+0.43%) |
Nov 26, 2019 | 32.84 | 32.84 | 32.62 | 32.70 | 49,776 | -0.05(-0.15%) |
Nov 25, 2019 | 32.52 | 32.76 | 32.47 | 32.75 | 28,025 | +0.39(+1.21%) |
Nov 22, 2019 | 32.27 | 32.38 | 32.24 | 32.36 | 25,300 | +0.22(+0.68%) |
Nov 21, 2019 | 32.31 | 32.31 | 32.09 | 32.14 | 11,861 | -0.07(-0.22%) |
Nov 20, 2019 | 32.25 | 32.41 | 32.10 | 32.21 | 40,881 | -0.21(-0.63%) |
Nov 19, 2019 | 32.65 | 32.65 | 32.36 | 32.42 | 25,842 | -0.10(-0.32%) |
Nov 18, 2019 | 32.40 | 32.55 | 32.40 | 32.52 | 71,582 | -0.13(-0.40%) |
Nov 15, 2019 | 32.67 | 32.71 | 32.53 | 32.65 | 15,900 | +0.20(+0.62%) |
Nov 14, 2019 | 32.33 | 32.54 | 32.33 | 32.45 | 384,120 | +0.06(+0.19%) |
Nov 13, 2019 | 32.53 | 32.53 | 32.34 | 32.39 | 81,098 | -0.27(-0.83%) |
Nov 12, 2019 | 32.62 | 32.83 | 32.58 | 32.66 | 197,714 | +0.00(+0.00%) |
Nov 11, 2019 | 32.63 | 32.74 | 32.59 | 32.66 | 34,332 | -0.09(-0.27%) |
Nov 08, 2019 | 32.53 | 32.76 | 32.44 | 32.75 | 67,200 | +0.07(+0.21%) |
Nov 07, 2019 | 32.70 | 32.92 | 32.62 | 32.68 | 25,416 | +0.27(+0.83%) |
Nov 06, 2019 | 32.55 | 32.55 | 32.30 | 32.41 | 23,516 | -0.19(-0.58%) |
Nov 05, 2019 | 32.66 | 32.74 | 32.58 | 32.60 | 121,039 | +0.17(+0.52%) |
Nov 04, 2019 | 32.07 | 32.43 | 32.07 | 32.43 | 617,520 | +0.56(+1.76%) |
Nov 01, 2019 | 31.57 | 31.87 | 31.57 | 31.87 | 76,800 | +0.64(+2.05%) |
Oct 31, 2019 | 31.57 | 31.57 | 30.95 | 31.23 | 34,642 | -0.35(-1.12%) |
Oct 30, 2019 | 31.83 | 31.83 | 31.39 | 31.58 | 227,226 | -0.25(-0.78%) |
Oct 29, 2019 | 31.74 | 31.92 | 31.74 | 31.83 | 14,075 | +0.07(+0.22%) |
Oct 28, 2019 | 31.68 | 31.94 | 31.68 | 31.76 | 36,455 | +0.19(+0.60%) |
Oct 25, 2019 | 31.17 | 31.63 | 31.17 | 31.57 | 18,100 | +0.23(+0.73%) |
Oct 24, 2019 | 31.50 | 31.51 | 31.11 | 31.34 | 24,544 | -0.10(-0.32%) |
Oct 23, 2019 | 31.31 | 31.46 | 31.24 | 31.44 | 29,376 | +0.08(+0.26%) |
Oct 22, 2019 | 31.00 | 31.48 | 31.00 | 31.36 | 30,517 | +0.24(+0.77%) |
Oct 21, 2019 | 31.20 | 31.23 | 31.09 | 31.12 | 21,613 | +0.33(+1.07%) |
Oct 18, 2019 | 30.67 | 30.89 | 30.67 | 30.79 | 16,400 | -0.04(-0.13%) |
Oct 17, 2019 | 30.80 | 30.93 | 30.71 | 30.83 | 9,737 | +0.16(+0.52%) |
Oct 16, 2019 | 30.84 | 30.85 | 30.63 | 30.67 | 32,375 | -0.05(-0.16%) |
Oct 15, 2019 | 30.51 | 30.84 | 30.38 | 30.72 | 76,361 | +0.34(+1.12%) |
Oct 14, 2019 | 30.28 | 30.40 | 30.28 | 30.38 | 51,925 | -0.11(-0.36%) |
Oct 11, 2019 | 30.20 | 30.71 | 30.20 | 30.49 | 39,800 | +0.67(+2.25%) |
Oct 10, 2019 | 29.66 | 29.93 | 29.66 | 29.82 | 32,985 | +0.30(+1.02%) |
Oct 09, 2019 | 29.51 | 29.64 | 29.40 | 29.52 | 23,952 | +0.19(+0.65%) |
Oct 08, 2019 | 29.38 | 29.63 | 29.33 | 29.33 | 11,148 | -0.61(-2.04%) |
Oct 07, 2019 | 30.06 | 30.19 | 29.90 | 29.94 | 17,307 | -0.16(-0.53%) |
Oct 04, 2019 | 29.94 | 30.10 | 29.74 | 30.10 | 17,000 | +0.28(+0.94%) |
Oct 03, 2019 | 29.59 | 29.82 | 29.42 | 29.82 | 49,308 | +0.10(+0.34%) |
Oct 02, 2019 | 30.00 | 30.03 | 29.62 | 29.72 | 73,289 | -0.66(-2.17%) |
Oct 01, 2019 | 31.17 | 31.19 | 30.36 | 30.38 | 20,027 | -0.65(-2.09%) |
Sep 30, 2019 | 30.84 | 31.08 | 30.84 | 31.03 | 18,839 | +0.17(+0.55%) |
Sep 27, 2019 | 31.00 | 31.08 | 30.71 | 30.86 | 17,600 | -0.05(-0.16%) |
Sep 26, 2019 | 31.13 | 31.13 | 30.79 | 30.91 | 26,447 | -0.17(-0.55%) |
Sep 25, 2019 | 30.79 | 31.15 | 30.70 | 31.08 | 13,866 | +0.37(+1.20%) |
Sep 24, 2019 | 31.26 | 31.26 | 30.62 | 30.71 | 10,444 | -0.48(-1.54%) |
Sep 23, 2019 | 31.03 | 31.27 | 30.96 | 31.19 | 36,681 | -0.05(-0.16%) |
Sep 20, 2019 | 31.40 | 31.56 | 31.23 | 31.24 | 16,800 | -0.15(-0.48%) |
Sep 19, 2019 | 31.57 | 31.61 | 31.34 | 31.39 | 87,259 | -0.12(-0.38%) |
Sep 18, 2019 | 31.54 | 31.54 | 31.23 | 31.51 | 40,992 | -0.09(-0.28%) |
Sep 17, 2019 | 31.62 | 31.64 | 31.46 | 31.60 | 185,494 | -0.37(-1.16%) |
Sep 16, 2019 | 31.80 | 31.98 | 31.79 | 31.97 | 62,771 | +0.12(+0.38%) |
Sep 13, 2019 | 31.92 | 32.08 | 31.84 | 31.85 | 15,400 | +0.15(+0.47%) |
Sep 12, 2019 | 31.77 | 31.82 | 31.57 | 31.70 | 163,760 | -0.09(-0.28%) |
Sep 11, 2019 | 31.50 | 31.82 | 31.50 | 31.79 | 34,313 | +0.38(+1.21%) |
Sep 10, 2019 | 30.96 | 31.41 | 30.96 | 31.41 | 305,751 | +0.47(+1.52%) |
Sep 09, 2019 | 30.38 | 30.94 | 30.38 | 30.94 | 20,230 | +0.70(+2.31%) |
Sep 06, 2019 | 30.26 | 30.32 | 30.18 | 30.24 | 19,200 | +0.05(+0.18%) |
Sep 05, 2019 | 30.15 | 30.26 | 30.13 | 30.18 | 12,725 | +0.25(+0.85%) |
Sep 04, 2019 | 29.86 | 29.93 | 29.79 | 29.93 | 28,685 | +0.27(+0.91%) |