Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 30.23 | 30.48 | 30.02 | 30.14 | 643,955 | -0.34(-1.12%) |
Nov 27, 2019 | 31.45 | 31.68 | 30.27 | 30.48 | 978,966 | -0.95(-3.02%) |
Nov 26, 2019 | 31.63 | 31.79 | 31.23 | 31.43 | 1,024,232 | -0.26(-0.83%) |
Nov 25, 2019 | 31.12 | 32.29 | 31.06 | 31.70 | 789,760 | +0.47(+1.52%) |
Nov 22, 2019 | 32.28 | 32.79 | 31.19 | 31.22 | 1,242,832 | -0.90(-2.82%) |
Nov 21, 2019 | 31.20 | 32.31 | 31.10 | 32.13 | 1,568,053 | +0.95(+3.04%) |
Nov 20, 2019 | 30.73 | 31.31 | 30.27 | 31.18 | 1,419,050 | +0.18(+0.60%) |
Nov 19, 2019 | 31.53 | 31.61 | 30.81 | 30.99 | 1,227,436 | -0.67(-2.11%) |
Nov 18, 2019 | 31.49 | 31.99 | 30.88 | 31.66 | 1,590,260 | +0.48(+1.55%) |
Nov 15, 2019 | 32.17 | 32.42 | 31.05 | 31.18 | 1,211,073 | -0.79(-2.47%) |
Nov 14, 2019 | 31.91 | 32.31 | 31.55 | 31.97 | 1,167,368 | -0.13(-0.41%) |
Nov 13, 2019 | 33.34 | 33.34 | 32.06 | 32.10 | 1,273,037 | -1.42(-4.24%) |
Nov 12, 2019 | 33.84 | 34.36 | 33.29 | 33.52 | 1,202,462 | +0.00(+0.00%) |
Nov 11, 2019 | 33.77 | 34.43 | 33.50 | 33.52 | 846,124 | -0.35(-1.03%) |
Nov 08, 2019 | 33.75 | 33.96 | 32.93 | 33.87 | 853,328 | -0.03(-0.08%) |
Nov 07, 2019 | 34.09 | 34.47 | 33.55 | 33.89 | 1,435,813 | +0.38(+1.14%) |
Nov 06, 2019 | 34.42 | 34.69 | 33.05 | 33.51 | 1,652,817 | -1.07(-3.10%) |
Nov 05, 2019 | 34.76 | 35.53 | 32.78 | 34.58 | 2,879,985 | -0.88(-2.48%) |
Nov 04, 2019 | 35.17 | 35.64 | 34.76 | 35.46 | 2,162,297 | +0.43(+1.22%) |
Nov 01, 2019 | 35.10 | 35.33 | 34.34 | 35.03 | 1,447,387 | +0.23(+0.65%) |
Oct 31, 2019 | 34.56 | 34.84 | 33.81 | 34.81 | 1,423,566 | +0.36(+1.04%) |
Oct 30, 2019 | 35.27 | 35.37 | 34.29 | 34.45 | 1,023,164 | -0.84(-2.37%) |
Oct 29, 2019 | 34.59 | 35.60 | 34.49 | 35.29 | 1,126,919 | +0.70(+2.02%) |
Oct 28, 2019 | 34.27 | 35.30 | 34.15 | 34.59 | 1,477,908 | +0.53(+1.56%) |
Oct 25, 2019 | 33.34 | 34.15 | 33.03 | 34.06 | 1,278,902 | +0.84(+2.52%) |
Oct 24, 2019 | 33.24 | 33.44 | 32.39 | 33.22 | 1,493,154 | +0.27(+0.82%) |
Oct 23, 2019 | 33.62 | 33.88 | 32.69 | 32.95 | 2,086,771 | -0.43(-1.28%) |
Oct 22, 2019 | 33.21 | 34.09 | 33.00 | 33.38 | 2,272,344 | +0.31(+0.95%) |
Oct 21, 2019 | 32.85 | 33.27 | 32.60 | 33.07 | 819,287 | +0.51(+1.55%) |
Oct 18, 2019 | 32.42 | 33.06 | 32.28 | 32.56 | 1,010,451 | -0.01(-0.03%) |
Oct 17, 2019 | 31.78 | 32.72 | 31.57 | 32.57 | 1,262,082 | +1.00(+3.17%) |
Oct 16, 2019 | 32.24 | 32.60 | 31.26 | 31.57 | 1,476,199 | -0.95(-2.92%) |
Oct 15, 2019 | 30.65 | 33.02 | 30.40 | 32.52 | 2,013,088 | +2.10(+6.90%) |
Oct 14, 2019 | 30.89 | 31.07 | 30.02 | 30.42 | 976,908 | -0.77(-2.46%) |
Oct 11, 2019 | 31.55 | 31.98 | 31.10 | 31.18 | 979,806 | +0.17(+0.56%) |
Oct 10, 2019 | 30.64 | 31.35 | 30.64 | 31.01 | 679,395 | +0.40(+1.31%) |
Oct 09, 2019 | 30.61 | 31.10 | 30.44 | 30.61 | 943,746 | +0.64(+2.15%) |
Oct 08, 2019 | 29.60 | 30.33 | 29.43 | 29.96 | 1,608,929 | +0.20(+0.67%) |
Oct 07, 2019 | 31.14 | 31.47 | 29.66 | 29.76 | 1,661,211 | -1.33(-4.29%) |
Oct 04, 2019 | 31.31 | 31.78 | 30.83 | 31.10 | 1,146,685 | -0.10(-0.33%) |
Oct 03, 2019 | 31.02 | 31.55 | 30.56 | 31.20 | 920,222 | -0.03(-0.08%) |
Oct 02, 2019 | 31.51 | 31.75 | 31.03 | 31.23 | 1,317,954 | -0.74(-2.32%) |
Oct 01, 2019 | 31.89 | 32.39 | 31.50 | 31.97 | 1,238,128 | +0.34(+1.07%) |
Sep 30, 2019 | 31.47 | 31.95 | 31.06 | 31.63 | 1,121,211 | -0.03(-0.08%) |
Sep 27, 2019 | 32.13 | 32.54 | 31.50 | 31.65 | 1,390,575 | -0.41(-1.28%) |
Sep 26, 2019 | 32.13 | 32.41 | 31.73 | 32.06 | 1,275,949 | -0.31(-0.97%) |
Sep 25, 2019 | 31.44 | 32.62 | 31.44 | 32.38 | 1,299,283 | +0.72(+2.28%) |
Sep 24, 2019 | 32.69 | 32.87 | 31.51 | 31.65 | 762,064 | -0.98(-2.99%) |
Sep 23, 2019 | 31.98 | 32.74 | 31.92 | 32.63 | 1,344,469 | +0.37(+1.16%) |
Sep 20, 2019 | 32.12 | 32.85 | 32.07 | 32.26 | 1,443,485 | +0.20(+0.63%) |
Sep 19, 2019 | 33.22 | 33.76 | 31.89 | 32.05 | 1,651,212 | -0.92(-2.80%) |
Sep 18, 2019 | 32.71 | 33.08 | 32.35 | 32.98 | 1,005,562 | +0.16(+0.48%) |
Sep 17, 2019 | 32.72 | 33.21 | 31.89 | 32.82 | 1,465,040 | -0.04(-0.13%) |
Sep 16, 2019 | 30.88 | 33.06 | 30.54 | 32.87 | 2,830,937 | +1.62(+5.19%) |
Sep 13, 2019 | 32.23 | 32.57 | 30.91 | 31.24 | 1,391,378 | -0.58(-1.83%) |
Sep 12, 2019 | 31.61 | 32.37 | 31.03 | 31.83 | 2,045,073 | -0.51(-1.56%) |
Sep 11, 2019 | 32.24 | 32.82 | 31.43 | 32.33 | 1,250,860 | +0.48(+1.50%) |
Sep 10, 2019 | 31.32 | 32.35 | 30.69 | 31.85 | 2,017,100 | +0.42(+1.33%) |
Sep 09, 2019 | 31.17 | 32.00 | 30.84 | 31.44 | 1,599,344 | +0.63(+2.04%) |
Sep 06, 2019 | 31.10 | 31.41 | 30.50 | 30.81 | 1,530,252 | +0.00(+0.00%) |
Sep 05, 2019 | 30.06 | 31.04 | 29.85 | 30.81 | 1,259,914 | +1.39(+4.71%) |
Sep 04, 2019 | 29.30 | 29.66 | 28.99 | 29.42 | 1,183,958 | +0.43(+1.47%) |