Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.87 | 34.00 | 33.57 | 33.57 | 127,700 | -0.49(-1.44%) |
Nov 27, 2019 | 33.70 | 34.06 | 33.37 | 34.06 | 291,800 | +0.48(+1.43%) |
Nov 26, 2019 | 33.33 | 33.85 | 33.16 | 33.58 | 408,777 | +0.22(+0.66%) |
Nov 25, 2019 | 33.36 | 33.83 | 33.18 | 33.36 | 357,879 | +0.25(+0.76%) |
Nov 22, 2019 | 33.32 | 33.85 | 33.00 | 33.11 | 376,800 | +0.14(+0.42%) |
Nov 21, 2019 | 32.78 | 33.04 | 32.55 | 32.97 | 325,087 | +0.16(+0.49%) |
Nov 20, 2019 | 33.41 | 33.54 | 32.64 | 32.81 | 635,600 | -0.63(-1.88%) |
Nov 19, 2019 | 33.70 | 33.83 | 33.28 | 33.44 | 565,069 | -0.13(-0.39%) |
Nov 18, 2019 | 33.85 | 34.13 | 33.31 | 33.57 | 544,990 | -0.52(-1.53%) |
Nov 15, 2019 | 34.03 | 34.28 | 33.31 | 34.09 | 978,100 | +0.20(+0.59%) |
Nov 14, 2019 | 34.37 | 34.44 | 33.56 | 33.89 | 527,085 | -0.48(-1.40%) |
Nov 13, 2019 | 33.20 | 34.50 | 33.16 | 34.37 | 588,522 | +0.78(+2.32%) |
Nov 12, 2019 | 32.43 | 33.88 | 32.31 | 33.59 | 471,915 | +1.17(+3.61%) |
Nov 11, 2019 | 32.83 | 32.90 | 31.94 | 32.42 | 563,100 | -0.49(-1.49%) |
Nov 08, 2019 | 32.00 | 33.24 | 31.75 | 32.91 | 832,900 | +0.91(+2.84%) |
Nov 07, 2019 | 31.00 | 33.54 | 30.18 | 32.00 | 1,462,901 | +2.88(+9.89%) |
Nov 06, 2019 | 29.37 | 29.40 | 28.93 | 29.12 | 359,731 | -0.23(-0.78%) |
Nov 05, 2019 | 29.48 | 29.71 | 29.02 | 29.35 | 250,557 | -0.08(-0.27%) |
Nov 04, 2019 | 29.62 | 29.62 | 29.11 | 29.43 | 228,429 | +0.18(+0.63%) |
Nov 01, 2019 | 29.36 | 29.41 | 28.85 | 29.25 | 315,100 | -0.00(-0.02%) |
Oct 31, 2019 | 29.32 | 29.61 | 28.78 | 29.25 | 270,805 | -0.23(-0.78%) |
Oct 30, 2019 | 29.26 | 29.53 | 28.63 | 29.48 | 385,304 | +0.40(+1.38%) |
Oct 29, 2019 | 29.34 | 29.49 | 28.92 | 29.08 | 317,657 | -0.29(-0.99%) |
Oct 28, 2019 | 29.57 | 29.70 | 29.12 | 29.37 | 294,935 | -0.04(-0.14%) |
Oct 25, 2019 | 29.60 | 29.83 | 29.39 | 29.41 | 188,600 | -0.08(-0.27%) |
Oct 24, 2019 | 29.97 | 30.26 | 29.48 | 29.49 | 231,819 | -0.39(-1.31%) |
Oct 23, 2019 | 29.65 | 29.90 | 29.34 | 29.88 | 365,882 | +0.08(+0.27%) |
Oct 22, 2019 | 29.71 | 30.64 | 29.59 | 29.80 | 544,241 | +0.42(+1.43%) |
Oct 21, 2019 | 28.17 | 29.69 | 28.08 | 29.38 | 723,706 | +1.56(+5.61%) |
Oct 18, 2019 | 27.94 | 28.04 | 27.51 | 27.82 | 513,200 | -0.17(-0.61%) |
Oct 17, 2019 | 27.94 | 28.24 | 27.83 | 27.99 | 348,927 | +0.03(+0.11%) |
Oct 16, 2019 | 28.38 | 28.60 | 27.82 | 27.96 | 437,937 | -0.42(-1.48%) |
Oct 15, 2019 | 27.87 | 28.69 | 27.46 | 28.38 | 443,519 | +1.45(+5.38%) |
Oct 14, 2019 | 26.84 | 27.06 | 26.49 | 26.93 | 307,274 | -0.02(-0.07%) |
Oct 11, 2019 | 26.95 | 27.73 | 26.73 | 26.95 | 383,400 | +0.45(+1.72%) |
Oct 10, 2019 | 26.80 | 27.38 | 26.43 | 26.50 | 401,142 | -0.21(-0.80%) |
Oct 09, 2019 | 26.41 | 26.92 | 25.90 | 26.71 | 462,939 | +0.43(+1.64%) |
Oct 08, 2019 | 26.83 | 26.83 | 26.10 | 26.28 | 233,140 | -0.79(-2.92%) |
Oct 07, 2019 | 27.23 | 27.75 | 27.06 | 27.07 | 371,887 | -0.16(-0.59%) |
Oct 04, 2019 | 26.52 | 27.26 | 26.52 | 27.23 | 217,500 | +0.82(+3.10%) |
Oct 03, 2019 | 26.20 | 26.58 | 26.01 | 26.41 | 273,987 | +0.10(+0.38%) |
Oct 02, 2019 | 26.41 | 26.63 | 26.04 | 26.31 | 351,654 | -0.25(-0.94%) |
Oct 01, 2019 | 26.33 | 27.04 | 26.33 | 26.56 | 466,637 | +0.30(+1.14%) |
Sep 30, 2019 | 26.91 | 26.96 | 26.19 | 26.26 | 527,901 | -0.69(-2.56%) |
Sep 27, 2019 | 28.00 | 28.06 | 26.84 | 26.95 | 280,800 | -0.92(-3.30%) |
Sep 26, 2019 | 27.88 | 28.15 | 27.47 | 27.87 | 270,114 | -0.13(-0.46%) |
Sep 25, 2019 | 27.27 | 28.10 | 27.08 | 28.00 | 292,502 | +0.71(+2.60%) |
Sep 24, 2019 | 27.76 | 27.87 | 27.19 | 27.29 | 290,476 | -0.45(-1.62%) |
Sep 23, 2019 | 27.95 | 28.24 | 27.56 | 27.74 | 269,303 | -0.31(-1.11%) |
Sep 20, 2019 | 27.40 | 28.36 | 27.40 | 28.05 | 762,200 | +0.63(+2.30%) |
Sep 19, 2019 | 27.24 | 27.93 | 27.24 | 27.42 | 310,478 | +0.22(+0.81%) |
Sep 18, 2019 | 27.74 | 27.87 | 26.67 | 27.20 | 323,596 | -0.69(-2.47%) |
Sep 17, 2019 | 27.26 | 27.92 | 27.00 | 27.89 | 337,790 | +0.53(+1.94%) |
Sep 16, 2019 | 26.25 | 27.51 | 25.90 | 27.36 | 604,857 | +0.94(+3.56%) |
Sep 13, 2019 | 27.16 | 27.92 | 26.40 | 26.42 | 586,300 | -0.71(-2.62%) |
Sep 12, 2019 | 27.17 | 27.55 | 26.99 | 27.13 | 507,364 | -0.05(-0.18%) |
Sep 11, 2019 | 27.07 | 27.57 | 26.93 | 27.18 | 332,811 | +0.27(+1.00%) |
Sep 10, 2019 | 27.64 | 27.67 | 26.70 | 26.91 | 839,432 | -0.85(-3.06%) |
Sep 09, 2019 | 27.54 | 27.97 | 27.25 | 27.76 | 305,501 | +0.25(+0.91%) |
Sep 06, 2019 | 28.06 | 28.10 | 27.47 | 27.51 | 250,800 | -0.44(-1.57%) |
Sep 05, 2019 | 28.24 | 28.80 | 27.72 | 27.95 | 395,519 | +0.06(+0.22%) |
Sep 04, 2019 | 28.33 | 28.59 | 27.58 | 27.89 | 224,791 | -0.19(-0.68%) |