Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.66 | 32.66 | 32.08 | 32.12 | 161,058 | -0.66(-2.00%) |
Nov 27, 2019 | 32.34 | 32.88 | 32.09 | 32.78 | 254,502 | +0.52(+1.61%) |
Nov 26, 2019 | 32.18 | 32.52 | 31.93 | 32.26 | 394,530 | +0.20(+0.62%) |
Nov 25, 2019 | 31.96 | 32.12 | 31.68 | 32.06 | 324,707 | +0.40(+1.26%) |
Nov 22, 2019 | 31.46 | 31.95 | 31.45 | 31.66 | 265,968 | +0.27(+0.87%) |
Nov 21, 2019 | 31.51 | 31.78 | 31.12 | 31.39 | 358,791 | -0.17(-0.53%) |
Nov 20, 2019 | 32.13 | 32.34 | 31.46 | 31.55 | 463,572 | -0.75(-2.32%) |
Nov 19, 2019 | 32.66 | 32.72 | 32.26 | 32.30 | 361,768 | -0.22(-0.67%) |
Nov 18, 2019 | 32.57 | 32.63 | 32.05 | 32.52 | 432,761 | -0.14(-0.43%) |
Nov 15, 2019 | 32.66 | 32.94 | 32.28 | 32.66 | 492,637 | +0.15(+0.46%) |
Nov 14, 2019 | 32.82 | 33.42 | 32.38 | 32.51 | 522,123 | -0.36(-1.09%) |
Nov 13, 2019 | 33.21 | 33.50 | 32.72 | 32.87 | 811,397 | -0.44(-1.32%) |
Nov 12, 2019 | 33.28 | 33.80 | 33.08 | 33.31 | 507,450 | +0.21(+0.63%) |
Nov 11, 2019 | 34.15 | 34.36 | 33.05 | 33.10 | 414,715 | -1.28(-3.73%) |
Nov 08, 2019 | 34.20 | 34.83 | 33.71 | 34.38 | 564,027 | +0.67(+2.00%) |
Nov 07, 2019 | 32.92 | 34.39 | 32.92 | 33.71 | 831,569 | +0.80(+2.43%) |
Nov 06, 2019 | 34.95 | 34.95 | 31.83 | 32.91 | 1,722,407 | -5.66(-14.67%) |
Nov 05, 2019 | 38.85 | 39.11 | 38.25 | 38.57 | 923,332 | -0.27(-0.71%) |
Nov 04, 2019 | 38.02 | 38.92 | 37.80 | 38.84 | 546,778 | +1.26(+3.37%) |
Nov 01, 2019 | 37.33 | 37.86 | 37.10 | 37.58 | 323,056 | +0.48(+1.30%) |
Oct 31, 2019 | 38.25 | 38.27 | 36.69 | 37.09 | 506,281 | -1.33(-3.46%) |
Oct 30, 2019 | 38.09 | 39.14 | 37.85 | 38.42 | 577,177 | +1.39(+3.75%) |
Oct 29, 2019 | 37.03 | 37.30 | 36.65 | 37.03 | 273,907 | -0.21(-0.56%) |
Oct 28, 2019 | 37.05 | 37.75 | 37.05 | 37.24 | 350,384 | +0.19(+0.52%) |
Oct 25, 2019 | 37.03 | 37.43 | 36.91 | 37.05 | 258,397 | +0.04(+0.11%) |
Oct 24, 2019 | 37.44 | 37.60 | 36.59 | 37.01 | 240,665 | -0.32(-0.87%) |
Oct 23, 2019 | 37.15 | 37.60 | 36.89 | 37.33 | 373,510 | +0.29(+0.79%) |
Oct 22, 2019 | 36.29 | 37.18 | 35.82 | 37.04 | 314,946 | +0.97(+2.70%) |
Oct 21, 2019 | 35.73 | 36.26 | 35.61 | 36.07 | 324,978 | +0.42(+1.19%) |
Oct 18, 2019 | 35.74 | 36.00 | 35.46 | 35.65 | 322,335 | -0.24(-0.67%) |
Oct 17, 2019 | 35.48 | 36.05 | 35.27 | 35.89 | 391,397 | +0.50(+1.41%) |
Oct 16, 2019 | 35.05 | 35.68 | 34.98 | 35.39 | 407,838 | +0.52(+1.48%) |
Oct 15, 2019 | 34.96 | 35.56 | 34.87 | 34.87 | 447,832 | -0.17(-0.50%) |
Oct 14, 2019 | 34.77 | 35.16 | 34.47 | 35.05 | 289,516 | +0.26(+0.74%) |
Oct 11, 2019 | 34.75 | 35.68 | 34.72 | 34.79 | 512,587 | +0.58(+1.70%) |
Oct 10, 2019 | 33.67 | 34.35 | 33.67 | 34.21 | 330,762 | +0.52(+1.56%) |
Oct 09, 2019 | 33.81 | 33.94 | 33.30 | 33.68 | 309,157 | +0.14(+0.42%) |
Oct 08, 2019 | 34.20 | 34.31 | 33.37 | 33.54 | 356,844 | -0.97(-2.80%) |
Oct 07, 2019 | 34.51 | 34.86 | 34.26 | 34.51 | 1,024,077 | -0.12(-0.34%) |
Oct 04, 2019 | 33.76 | 34.62 | 33.61 | 34.62 | 293,611 | +0.92(+2.74%) |
Oct 03, 2019 | 33.66 | 34.26 | 33.12 | 33.70 | 497,937 | +0.08(+0.25%) |
Oct 02, 2019 | 35.00 | 35.15 | 33.49 | 33.61 | 375,389 | -1.66(-4.72%) |
Oct 01, 2019 | 35.41 | 35.99 | 35.05 | 35.28 | 732,291 | -0.11(-0.31%) |
Sep 30, 2019 | 35.05 | 35.47 | 34.56 | 35.39 | 577,188 | +0.27(+0.76%) |
Sep 27, 2019 | 35.58 | 36.19 | 34.73 | 35.12 | 481,700 | -0.47(-1.33%) |
Sep 26, 2019 | 36.32 | 36.69 | 35.38 | 35.60 | 464,873 | -0.89(-2.44%) |
Sep 25, 2019 | 35.45 | 36.57 | 35.45 | 36.49 | 409,445 | +0.90(+2.53%) |
Sep 24, 2019 | 35.55 | 35.70 | 34.88 | 35.59 | 498,276 | +0.22(+0.61%) |
Sep 23, 2019 | 35.48 | 35.64 | 34.59 | 35.37 | 474,858 | -0.11(-0.30%) |
Sep 20, 2019 | 35.45 | 35.66 | 35.10 | 35.48 | 739,376 | +0.02(+0.05%) |
Sep 19, 2019 | 36.07 | 36.33 | 35.40 | 35.46 | 255,525 | -0.36(-1.00%) |
Sep 18, 2019 | 36.35 | 36.74 | 35.71 | 35.82 | 426,727 | -0.43(-1.19%) |
Sep 17, 2019 | 36.85 | 36.89 | 35.72 | 36.25 | 653,744 | -0.81(-2.18%) |
Sep 16, 2019 | 36.50 | 37.11 | 36.27 | 37.06 | 453,485 | +0.43(+1.18%) |
Sep 13, 2019 | 36.84 | 37.34 | 36.54 | 36.63 | 460,788 | -0.22(-0.59%) |
Sep 12, 2019 | 36.40 | 37.24 | 35.98 | 36.84 | 720,946 | +0.19(+0.52%) |
Sep 11, 2019 | 36.81 | 36.96 | 35.79 | 36.65 | 577,836 | +0.32(+0.87%) |
Sep 10, 2019 | 35.54 | 36.34 | 35.04 | 36.34 | 824,094 | +0.74(+2.08%) |
Sep 09, 2019 | 35.93 | 36.24 | 35.27 | 35.60 | 944,204 | -0.13(-0.37%) |
Sep 06, 2019 | 35.74 | 35.99 | 35.20 | 35.73 | 936,359 | +0.19(+0.54%) |
Sep 05, 2019 | 34.53 | 35.76 | 34.41 | 35.54 | 1,136,172 | +1.51(+4.45%) |
Sep 04, 2019 | 33.98 | 34.36 | 33.60 | 34.02 | 834,731 | +0.35(+1.04%) |