Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.84 | 32.84 | 32.26 | 32.30 | 160,164 | -0.66(-2.00%) |
Nov 27, 2019 | 32.52 | 33.06 | 32.27 | 32.96 | 253,091 | +0.52(+1.61%) |
Nov 26, 2019 | 32.36 | 32.71 | 32.10 | 32.44 | 392,342 | +0.20(+0.62%) |
Nov 25, 2019 | 32.14 | 32.30 | 31.85 | 32.24 | 322,906 | +0.40(+1.26%) |
Nov 22, 2019 | 31.64 | 32.13 | 31.63 | 31.84 | 264,493 | +0.28(+0.87%) |
Nov 21, 2019 | 31.69 | 31.96 | 31.29 | 31.56 | 356,800 | -0.17(-0.53%) |
Nov 20, 2019 | 32.30 | 32.52 | 31.64 | 31.73 | 461,001 | -0.75(-2.32%) |
Nov 19, 2019 | 32.84 | 32.91 | 32.44 | 32.48 | 359,761 | -0.22(-0.67%) |
Nov 18, 2019 | 32.76 | 32.82 | 32.23 | 32.70 | 430,360 | -0.14(-0.43%) |
Nov 15, 2019 | 32.84 | 33.12 | 32.46 | 32.84 | 489,904 | +0.15(+0.46%) |
Nov 14, 2019 | 33.00 | 33.60 | 32.56 | 32.69 | 519,227 | -0.36(-1.09%) |
Nov 13, 2019 | 33.39 | 33.69 | 32.91 | 33.05 | 806,896 | -0.44(-1.32%) |
Nov 12, 2019 | 33.47 | 33.99 | 33.27 | 33.49 | 504,635 | +0.21(+0.63%) |
Nov 11, 2019 | 34.34 | 34.55 | 33.23 | 33.28 | 412,415 | -1.29(-3.73%) |
Nov 08, 2019 | 34.39 | 35.02 | 33.89 | 34.57 | 560,898 | +0.68(+2.00%) |
Nov 07, 2019 | 33.11 | 34.58 | 33.11 | 33.89 | 826,956 | +0.80(+2.43%) |
Nov 06, 2019 | 35.15 | 35.15 | 32.01 | 33.09 | 1,712,853 | -5.69(-14.67%) |
Nov 05, 2019 | 39.07 | 39.33 | 38.46 | 38.78 | 918,210 | -0.28(-0.71%) |
Nov 04, 2019 | 38.23 | 39.14 | 38.01 | 39.06 | 543,745 | +1.27(+3.37%) |
Nov 01, 2019 | 37.53 | 38.07 | 37.31 | 37.79 | 321,264 | +0.49(+1.30%) |
Oct 31, 2019 | 38.46 | 38.49 | 36.89 | 37.30 | 503,473 | -1.34(-3.46%) |
Oct 30, 2019 | 38.30 | 39.36 | 38.06 | 38.64 | 573,976 | +1.40(+3.75%) |
Oct 29, 2019 | 37.23 | 37.51 | 36.86 | 37.24 | 272,387 | -0.21(-0.56%) |
Oct 28, 2019 | 37.26 | 37.96 | 37.26 | 37.45 | 348,440 | +0.19(+0.52%) |
Oct 25, 2019 | 37.24 | 37.64 | 37.12 | 37.26 | 256,963 | +0.04(+0.11%) |
Oct 24, 2019 | 37.65 | 37.81 | 36.79 | 37.22 | 239,330 | -0.33(-0.87%) |
Oct 23, 2019 | 37.36 | 37.81 | 37.10 | 37.54 | 371,438 | +0.29(+0.79%) |
Oct 22, 2019 | 36.49 | 37.39 | 36.02 | 37.25 | 313,199 | +0.98(+2.70%) |
Oct 21, 2019 | 35.93 | 36.46 | 35.81 | 36.27 | 323,175 | +0.43(+1.19%) |
Oct 18, 2019 | 35.94 | 36.20 | 35.66 | 35.84 | 320,547 | -0.24(-0.67%) |
Oct 17, 2019 | 35.68 | 36.25 | 35.47 | 36.09 | 389,226 | +0.50(+1.41%) |
Oct 16, 2019 | 35.25 | 35.88 | 35.17 | 35.58 | 405,576 | +0.52(+1.48%) |
Oct 15, 2019 | 35.16 | 35.76 | 35.07 | 35.07 | 445,348 | -0.18(-0.50%) |
Oct 14, 2019 | 34.97 | 35.36 | 34.66 | 35.24 | 287,910 | +0.26(+0.74%) |
Oct 11, 2019 | 34.94 | 35.88 | 34.92 | 34.98 | 509,744 | +0.59(+1.70%) |
Oct 10, 2019 | 33.86 | 34.54 | 33.86 | 34.40 | 328,928 | +0.53(+1.56%) |
Oct 09, 2019 | 33.99 | 34.13 | 33.48 | 33.87 | 307,442 | +0.14(+0.42%) |
Oct 08, 2019 | 34.39 | 34.50 | 33.55 | 33.73 | 354,864 | -0.97(-2.80%) |
Oct 07, 2019 | 34.71 | 35.06 | 34.45 | 34.70 | 1,018,396 | -0.12(-0.34%) |
Oct 04, 2019 | 33.94 | 34.81 | 33.80 | 34.81 | 291,982 | +0.93(+2.74%) |
Oct 03, 2019 | 33.85 | 34.45 | 33.30 | 33.89 | 495,175 | +0.08(+0.25%) |
Oct 02, 2019 | 35.20 | 35.34 | 33.68 | 33.80 | 373,307 | -1.67(-4.72%) |
Oct 01, 2019 | 35.61 | 36.19 | 35.25 | 35.48 | 728,229 | -0.11(-0.31%) |
Sep 30, 2019 | 35.24 | 35.67 | 34.75 | 35.58 | 573,986 | +0.27(+0.76%) |
Sep 27, 2019 | 35.78 | 36.40 | 34.92 | 35.32 | 479,028 | -0.48(-1.33%) |
Sep 26, 2019 | 36.52 | 36.90 | 35.58 | 35.79 | 462,294 | -0.90(-2.44%) |
Sep 25, 2019 | 35.65 | 36.78 | 35.65 | 36.69 | 407,174 | +0.90(+2.53%) |
Sep 24, 2019 | 35.75 | 35.89 | 35.08 | 35.79 | 495,512 | +0.22(+0.61%) |
Sep 23, 2019 | 35.68 | 35.84 | 34.78 | 35.57 | 472,224 | -0.11(-0.30%) |
Sep 20, 2019 | 35.64 | 35.86 | 35.30 | 35.68 | 735,275 | +0.02(+0.05%) |
Sep 19, 2019 | 36.27 | 36.53 | 35.59 | 35.66 | 254,108 | -0.36(-1.00%) |
Sep 18, 2019 | 36.56 | 36.94 | 35.91 | 36.02 | 424,360 | -0.44(-1.19%) |
Sep 17, 2019 | 37.06 | 37.10 | 35.92 | 36.45 | 650,118 | -0.81(-2.18%) |
Sep 16, 2019 | 36.71 | 37.32 | 36.47 | 37.27 | 450,970 | +0.44(+1.18%) |
Sep 13, 2019 | 37.05 | 37.55 | 36.74 | 36.83 | 458,232 | -0.22(-0.59%) |
Sep 12, 2019 | 36.61 | 37.45 | 36.18 | 37.05 | 716,947 | +0.19(+0.52%) |
Sep 11, 2019 | 37.02 | 37.17 | 35.99 | 36.86 | 574,631 | +0.32(+0.87%) |
Sep 10, 2019 | 35.74 | 36.54 | 35.23 | 36.54 | 819,523 | +0.74(+2.08%) |
Sep 09, 2019 | 36.13 | 36.44 | 35.47 | 35.79 | 938,967 | -0.13(-0.37%) |
Sep 06, 2019 | 35.94 | 36.19 | 35.39 | 35.93 | 931,165 | +0.19(+0.54%) |
Sep 05, 2019 | 34.72 | 35.96 | 34.61 | 35.74 | 1,129,870 | +1.52(+4.45%) |
Sep 04, 2019 | 34.17 | 34.56 | 33.79 | 34.21 | 830,100 | +0.35(+1.04%) |