Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.35 | 31.65 | 31.34 | 31.65 | 251,781 | +0.30(+0.97%) |
Nov 27, 2019 | 31.47 | 31.47 | 31.18 | 31.35 | 466,120 | -0.01(-0.02%) |
Nov 26, 2019 | 31.30 | 31.41 | 31.23 | 31.35 | 232,873 | +0.11(+0.36%) |
Nov 25, 2019 | 31.27 | 31.41 | 31.07 | 31.24 | 415,522 | +0.04(+0.11%) |
Nov 22, 2019 | 30.96 | 31.31 | 30.96 | 31.20 | 214,621 | +0.09(+0.30%) |
Nov 21, 2019 | 31.42 | 31.51 | 30.99 | 31.11 | 158,277 | -0.34(-1.08%) |
Nov 20, 2019 | 31.29 | 31.71 | 31.13 | 31.45 | 342,995 | +0.22(+0.70%) |
Nov 19, 2019 | 31.40 | 31.59 | 31.23 | 31.23 | 823,376 | -0.13(-0.43%) |
Nov 18, 2019 | 31.18 | 31.43 | 31.16 | 31.37 | 194,104 | +0.08(+0.27%) |
Nov 15, 2019 | 31.57 | 31.66 | 31.17 | 31.28 | 259,552 | -0.23(-0.72%) |
Nov 14, 2019 | 31.41 | 31.59 | 31.35 | 31.51 | 359,222 | +0.05(+0.16%) |
Nov 13, 2019 | 31.40 | 31.54 | 31.24 | 31.46 | 136,645 | -0.10(-0.31%) |
Nov 12, 2019 | 31.46 | 31.62 | 31.29 | 31.56 | 306,652 | +0.21(+0.65%) |
Nov 11, 2019 | 31.30 | 31.52 | 31.14 | 31.35 | 465,720 | -0.14(-0.45%) |
Nov 08, 2019 | 31.52 | 31.71 | 31.44 | 31.50 | 153,160 | -0.08(-0.25%) |
Nov 07, 2019 | 31.71 | 31.93 | 31.57 | 31.57 | 321,117 | -0.11(-0.36%) |
Nov 06, 2019 | 31.81 | 31.92 | 31.47 | 31.69 | 225,038 | -0.01(-0.02%) |
Nov 05, 2019 | 31.43 | 31.89 | 31.43 | 31.69 | 283,596 | +0.30(+0.96%) |
Nov 04, 2019 | 31.82 | 31.83 | 31.26 | 31.39 | 236,425 | -0.14(-0.45%) |
Nov 01, 2019 | 31.70 | 31.81 | 31.48 | 31.53 | 234,668 | +0.04(+0.13%) |
Oct 31, 2019 | 31.26 | 31.55 | 30.96 | 31.49 | 450,003 | +0.16(+0.52%) |
Oct 30, 2019 | 31.38 | 31.51 | 31.02 | 31.33 | 446,310 | -0.08(-0.25%) |
Oct 29, 2019 | 30.90 | 31.41 | 30.79 | 31.41 | 578,451 | +0.41(+1.34%) |
Oct 28, 2019 | 30.20 | 31.60 | 29.71 | 30.99 | 837,562 | -0.88(-2.78%) |
Oct 25, 2019 | 31.78 | 31.95 | 31.68 | 31.88 | 282,513 | +0.20(+0.62%) |
Oct 24, 2019 | 32.26 | 32.37 | 31.59 | 31.68 | 249,628 | -0.46(-1.44%) |
Oct 23, 2019 | 32.33 | 32.49 | 31.88 | 32.14 | 527,627 | -0.13(-0.39%) |
Oct 22, 2019 | 33.33 | 33.33 | 32.22 | 32.27 | 341,545 | -1.17(-3.51%) |
Oct 21, 2019 | 33.18 | 33.46 | 32.92 | 33.44 | 212,335 | +0.46(+1.41%) |
Oct 18, 2019 | 32.91 | 33.06 | 32.85 | 32.98 | 117,476 | +0.04(+0.13%) |
Oct 17, 2019 | 33.01 | 33.20 | 32.75 | 32.94 | 140,895 | +0.01(+0.04%) |
Oct 16, 2019 | 33.01 | 33.01 | 32.73 | 32.92 | 125,550 | -0.21(-0.64%) |
Oct 15, 2019 | 33.18 | 33.34 | 33.12 | 33.13 | 136,720 | -0.02(-0.06%) |
Oct 14, 2019 | 33.14 | 33.30 | 33.13 | 33.15 | 109,649 | -0.14(-0.42%) |
Oct 11, 2019 | 33.53 | 33.63 | 33.22 | 33.29 | 217,581 | +0.18(+0.53%) |
Oct 10, 2019 | 33.13 | 33.47 | 33.00 | 33.12 | 325,802 | -0.05(-0.15%) |
Oct 09, 2019 | 33.25 | 33.42 | 32.89 | 33.17 | 158,297 | +0.11(+0.32%) |
Oct 08, 2019 | 33.57 | 33.57 | 33.05 | 33.06 | 208,052 | -0.79(-2.32%) |
Oct 07, 2019 | 33.82 | 34.12 | 33.73 | 33.85 | 141,978 | -0.07(-0.21%) |
Oct 04, 2019 | 33.20 | 33.98 | 33.20 | 33.92 | 165,037 | +0.71(+2.14%) |
Oct 03, 2019 | 33.25 | 33.42 | 33.00 | 33.21 | 133,200 | +0.01(+0.02%) |
Oct 02, 2019 | 33.72 | 33.72 | 33.08 | 33.20 | 218,586 | -0.74(-2.17%) |
Oct 01, 2019 | 34.61 | 34.71 | 33.91 | 33.94 | 237,286 | -0.65(-1.87%) |
Sep 30, 2019 | 34.44 | 34.61 | 34.28 | 34.59 | 193,634 | +0.23(+0.67%) |
Sep 27, 2019 | 34.51 | 34.57 | 34.17 | 34.35 | 140,687 | -0.07(-0.20%) |
Sep 26, 2019 | 34.39 | 34.63 | 34.35 | 34.43 | 153,231 | -0.06(-0.18%) |
Sep 25, 2019 | 34.94 | 34.94 | 34.39 | 34.49 | 322,453 | -0.44(-1.27%) |
Sep 24, 2019 | 34.99 | 35.44 | 34.85 | 34.93 | 245,399 | -0.11(-0.30%) |
Sep 23, 2019 | 34.34 | 35.10 | 34.34 | 35.04 | 212,435 | +0.49(+1.42%) |
Sep 20, 2019 | 34.76 | 34.90 | 34.47 | 34.54 | 241,646 | -0.18(-0.53%) |
Sep 19, 2019 | 34.76 | 34.92 | 34.63 | 34.73 | 91,133 | -0.08(-0.24%) |
Sep 18, 2019 | 34.78 | 34.90 | 34.60 | 34.81 | 110,570 | -0.04(-0.12%) |
Sep 17, 2019 | 34.79 | 34.90 | 34.68 | 34.85 | 120,082 | +0.07(+0.20%) |
Sep 16, 2019 | 34.50 | 34.89 | 34.29 | 34.78 | 363,154 | +0.21(+0.61%) |
Sep 13, 2019 | 34.47 | 34.66 | 34.31 | 34.57 | 336,624 | +0.20(+0.57%) |
Sep 12, 2019 | 34.16 | 34.59 | 33.97 | 34.38 | 243,765 | +0.28(+0.82%) |
Sep 11, 2019 | 33.86 | 34.17 | 33.67 | 34.09 | 443,018 | +0.32(+0.96%) |
Sep 10, 2019 | 33.77 | 33.77 | 33.20 | 33.77 | 270,875 | +0.12(+0.35%) |
Sep 09, 2019 | 33.83 | 33.83 | 33.33 | 33.65 | 149,810 | -0.02(-0.06%) |
Sep 06, 2019 | 33.51 | 33.83 | 33.51 | 33.67 | 107,793 | +0.08(+0.23%) |
Sep 05, 2019 | 33.62 | 33.77 | 33.33 | 33.60 | 116,188 | +0.27(+0.80%) |
Sep 04, 2019 | 33.25 | 33.39 | 33.02 | 33.33 | 113,237 | +0.44(+1.32%) |