Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.47 | 34.52 | 34.06 | 34.28 | 178,960 | -0.22(-0.65%) |
Nov 27, 2019 | 34.14 | 35.05 | 34.06 | 34.51 | 441,729 | +0.48(+1.42%) |
Nov 26, 2019 | 35.09 | 35.09 | 33.93 | 34.02 | 506,856 | -0.97(-2.78%) |
Nov 25, 2019 | 34.01 | 35.11 | 33.89 | 35.00 | 613,439 | +1.25(+3.71%) |
Nov 22, 2019 | 32.93 | 33.80 | 32.72 | 33.75 | 474,799 | +1.12(+3.42%) |
Nov 21, 2019 | 33.15 | 33.15 | 32.01 | 32.63 | 492,289 | -0.47(-1.43%) |
Nov 20, 2019 | 33.69 | 34.00 | 32.91 | 33.10 | 476,945 | -0.69(-2.05%) |
Nov 19, 2019 | 33.86 | 34.03 | 32.99 | 33.79 | 432,975 | +0.00(+0.00%) |
Nov 18, 2019 | 34.46 | 34.51 | 33.47 | 33.79 | 596,651 | -0.67(-1.95%) |
Nov 15, 2019 | 34.14 | 34.67 | 33.69 | 34.47 | 367,683 | +0.34(+0.99%) |
Nov 14, 2019 | 33.93 | 34.24 | 33.66 | 34.13 | 370,648 | +0.07(+0.20%) |
Nov 13, 2019 | 34.48 | 34.56 | 33.83 | 34.06 | 472,244 | -0.68(-1.97%) |
Nov 12, 2019 | 34.93 | 35.20 | 34.27 | 34.75 | 482,707 | -0.35(-0.99%) |
Nov 11, 2019 | 36.17 | 36.33 | 34.96 | 35.09 | 485,913 | -1.36(-3.72%) |
Nov 08, 2019 | 35.80 | 36.45 | 34.78 | 36.45 | 589,291 | +0.71(+1.99%) |
Nov 07, 2019 | 38.21 | 38.35 | 35.49 | 35.74 | 776,177 | -1.51(-4.06%) |
Nov 06, 2019 | 37.71 | 37.84 | 36.38 | 37.25 | 853,838 | -0.61(-1.60%) |
Nov 05, 2019 | 36.14 | 37.87 | 36.14 | 37.86 | 566,466 | +1.71(+4.74%) |
Nov 04, 2019 | 36.76 | 36.98 | 35.88 | 36.14 | 587,635 | -0.47(-1.29%) |
Nov 01, 2019 | 36.61 | 37.20 | 36.32 | 36.61 | 740,770 | +0.33(+0.90%) |
Oct 31, 2019 | 36.50 | 36.58 | 35.78 | 36.29 | 5,614,922 | -0.28(-0.76%) |
Oct 30, 2019 | 36.46 | 37.06 | 36.13 | 36.57 | 668,373 | -0.20(-0.55%) |
Oct 29, 2019 | 36.28 | 36.84 | 36.18 | 36.77 | 580,790 | +0.44(+1.22%) |
Oct 28, 2019 | 35.96 | 36.59 | 35.87 | 36.33 | 804,414 | +0.52(+1.45%) |
Oct 25, 2019 | 35.56 | 36.14 | 35.04 | 35.81 | 1,248,400 | +0.38(+1.06%) |
Oct 24, 2019 | 36.29 | 36.39 | 34.77 | 35.43 | 416,418 | -0.76(-2.10%) |
Oct 23, 2019 | 36.35 | 36.40 | 35.49 | 36.19 | 755,547 | -0.04(-0.11%) |
Oct 22, 2019 | 35.69 | 36.71 | 35.18 | 36.23 | 676,972 | +0.56(+1.56%) |
Oct 21, 2019 | 35.73 | 36.27 | 35.43 | 35.67 | 785,256 | +0.30(+0.84%) |
Oct 18, 2019 | 34.26 | 35.42 | 33.95 | 35.37 | 808,925 | +1.13(+3.29%) |
Oct 17, 2019 | 34.10 | 34.56 | 33.83 | 34.25 | 440,207 | +0.10(+0.28%) |
Oct 16, 2019 | 34.12 | 34.59 | 33.99 | 34.15 | 474,358 | +0.14(+0.42%) |
Oct 15, 2019 | 33.68 | 34.08 | 33.28 | 34.01 | 798,015 | +0.62(+1.84%) |
Oct 14, 2019 | 32.66 | 33.54 | 32.20 | 33.39 | 533,321 | +0.41(+1.26%) |
Oct 11, 2019 | 31.77 | 33.46 | 31.73 | 32.98 | 1,064,506 | +1.69(+5.42%) |
Oct 10, 2019 | 31.76 | 31.85 | 31.05 | 31.28 | 771,795 | -0.18(-0.58%) |
Oct 09, 2019 | 31.27 | 31.55 | 29.54 | 31.46 | 1,009,560 | +0.08(+0.25%) |
Oct 08, 2019 | 33.13 | 33.15 | 31.20 | 31.39 | 641,256 | -2.05(-6.13%) |
Oct 07, 2019 | 33.66 | 33.94 | 33.03 | 33.44 | 911,328 | -0.54(-1.59%) |
Oct 04, 2019 | 34.23 | 34.49 | 33.51 | 33.98 | 512,721 | -0.13(-0.37%) |
Oct 03, 2019 | 33.63 | 34.27 | 32.78 | 34.10 | 825,136 | +0.67(+2.02%) |
Oct 02, 2019 | 35.37 | 35.62 | 33.09 | 33.43 | 1,108,897 | -1.98(-5.60%) |
Oct 01, 2019 | 35.66 | 36.05 | 35.38 | 35.41 | 409,737 | +0.13(+0.35%) |
Sep 30, 2019 | 34.79 | 35.37 | 34.76 | 35.29 | 446,528 | +0.61(+1.75%) |
Sep 27, 2019 | 35.34 | 36.01 | 34.47 | 34.68 | 474,591 | -0.39(-1.13%) |
Sep 26, 2019 | 35.09 | 35.31 | 34.75 | 35.07 | 367,810 | -0.09(-0.25%) |
Sep 25, 2019 | 34.82 | 35.48 | 34.56 | 35.16 | 569,889 | +0.35(+1.00%) |
Sep 24, 2019 | 36.02 | 36.11 | 34.44 | 34.81 | 633,966 | -0.97(-2.72%) |
Sep 23, 2019 | 35.04 | 36.01 | 34.92 | 35.79 | 641,991 | +0.69(+1.97%) |
Sep 20, 2019 | 34.53 | 35.17 | 34.53 | 35.09 | 1,123,934 | +0.62(+1.79%) |
Sep 19, 2019 | 34.99 | 35.29 | 34.47 | 34.48 | 656,013 | -0.76(-2.16%) |
Sep 18, 2019 | 35.15 | 35.36 | 34.89 | 35.24 | 580,282 | +0.41(+1.19%) |
Sep 17, 2019 | 35.54 | 35.62 | 34.58 | 34.82 | 876,712 | -0.79(-2.22%) |
Sep 16, 2019 | 36.08 | 36.29 | 35.43 | 35.61 | 732,842 | -0.47(-1.31%) |
Sep 13, 2019 | 36.31 | 36.83 | 35.85 | 36.08 | 559,889 | -0.41(-1.13%) |
Sep 12, 2019 | 36.57 | 37.65 | 35.52 | 36.50 | 999,424 | -0.39(-1.04%) |
Sep 11, 2019 | 34.68 | 37.13 | 34.65 | 36.88 | 1,195,878 | +2.96(+8.74%) |
Sep 10, 2019 | 33.69 | 35.54 | 33.62 | 33.92 | 1,431,835 | +0.33(+0.97%) |
Sep 09, 2019 | 33.44 | 34.57 | 33.25 | 33.59 | 1,851,863 | +0.48(+1.45%) |
Sep 06, 2019 | 32.73 | 34.05 | 32.43 | 33.11 | 1,799,978 | +0.69(+2.14%) |
Sep 05, 2019 | 35.21 | 36.06 | 30.25 | 32.42 | 5,857,717 | -9.76(-23.14%) |
Sep 04, 2019 | 41.72 | 42.20 | 41.52 | 42.18 | 397,753 | +0.92(+2.24%) |