Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.41 | 33.41 | 33.21 | 33.21 | 1,800 | -0.30(-0.90%) |
Nov 27, 2019 | 33.33 | 33.59 | 33.29 | 33.51 | 7,200 | +0.30(+0.92%) |
Nov 26, 2019 | 33.00 | 33.29 | 32.99 | 33.20 | 11,059 | +0.38(+1.14%) |
Nov 25, 2019 | 32.81 | 32.97 | 32.75 | 32.83 | 6,476 | +0.28(+0.86%) |
Nov 22, 2019 | 32.54 | 32.61 | 32.35 | 32.55 | 7,900 | +0.55(+1.72%) |
Nov 21, 2019 | 31.95 | 32.09 | 31.92 | 32.00 | 9,054 | +0.26(+0.82%) |
Nov 20, 2019 | 31.69 | 31.97 | 31.69 | 31.74 | 6,442 | +0.06(+0.19%) |
Nov 19, 2019 | 31.75 | 31.87 | 31.41 | 31.68 | 17,639 | -0.32(-1.01%) |
Nov 18, 2019 | 32.15 | 32.15 | 31.90 | 32.01 | 34,119 | +0.24(+0.74%) |
Nov 15, 2019 | 31.81 | 31.98 | 31.59 | 31.77 | 7,600 | -0.05(-0.14%) |
Nov 14, 2019 | 31.62 | 31.97 | 31.47 | 31.82 | 19,478 | -0.15(-0.48%) |
Nov 13, 2019 | 31.90 | 31.97 | 31.71 | 31.97 | 7,344 | +0.31(+0.98%) |
Nov 12, 2019 | 31.74 | 31.84 | 31.64 | 31.66 | 6,620 | +0.09(+0.29%) |
Nov 11, 2019 | 31.66 | 31.66 | 31.32 | 31.57 | 12,472 | +0.17(+0.54%) |
Nov 08, 2019 | 31.24 | 31.42 | 31.24 | 31.40 | 10,600 | +0.01(+0.03%) |
Nov 07, 2019 | 31.30 | 31.51 | 31.23 | 31.39 | 13,213 | +0.23(+0.74%) |
Nov 06, 2019 | 30.94 | 31.28 | 30.94 | 31.16 | 7,825 | +0.44(+1.43%) |
Nov 05, 2019 | 30.77 | 30.79 | 30.55 | 30.72 | 16,786 | +1.50(+5.15%) |
Nov 04, 2019 | 29.22 | 29.40 | 29.14 | 29.21 | 6,041 | -0.11(-0.36%) |
Nov 01, 2019 | 29.17 | 29.34 | 29.16 | 29.32 | 36,900 | +0.15(+0.51%) |
Oct 31, 2019 | 28.75 | 29.27 | 28.75 | 29.17 | 77,481 | +0.26(+0.90%) |
Oct 30, 2019 | 28.65 | 28.93 | 28.56 | 28.91 | 6,699 | +0.26(+0.90%) |
Oct 29, 2019 | 28.39 | 28.70 | 28.39 | 28.65 | 8,064 | +0.17(+0.60%) |
Oct 28, 2019 | 28.40 | 28.49 | 28.33 | 28.48 | 12,451 | +0.50(+1.79%) |
Oct 25, 2019 | 28.05 | 28.18 | 27.85 | 27.98 | 243,700 | -0.33(-1.17%) |
Oct 24, 2019 | 28.52 | 28.52 | 28.12 | 28.31 | 6,165 | -0.23(-0.81%) |
Oct 23, 2019 | 28.36 | 28.77 | 28.29 | 28.54 | 6,685 | +0.16(+0.56%) |
Oct 22, 2019 | 28.68 | 29.00 | 28.35 | 28.38 | 23,151 | -0.79(-2.70%) |
Oct 21, 2019 | 29.11 | 29.34 | 28.95 | 29.17 | 9,213 | +0.06(+0.20%) |
Oct 18, 2019 | 28.73 | 29.15 | 28.73 | 29.11 | 2,800 | +0.02(+0.07%) |
Oct 17, 2019 | 28.78 | 29.17 | 28.73 | 29.09 | 6,376 | +0.52(+1.82%) |
Oct 16, 2019 | 28.66 | 28.77 | 28.40 | 28.57 | 10,706 | -0.04(-0.14%) |
Oct 15, 2019 | 28.14 | 28.73 | 28.14 | 28.61 | 28,718 | +1.23(+4.49%) |
Oct 14, 2019 | 27.15 | 27.62 | 27.15 | 27.38 | 27,133 | -0.10(-0.36%) |
Oct 11, 2019 | 27.61 | 27.81 | 27.48 | 27.48 | 30,600 | +1.18(+4.49%) |
Oct 10, 2019 | 25.54 | 26.37 | 25.49 | 26.30 | 36,368 | +0.34(+1.31%) |
Oct 09, 2019 | 26.25 | 26.32 | 25.92 | 25.96 | 17,300 | -0.55(-2.07%) |
Oct 08, 2019 | 26.34 | 26.74 | 26.33 | 26.51 | 34,562 | -0.03(-0.11%) |
Oct 07, 2019 | 26.68 | 26.81 | 26.54 | 26.54 | 28,199 | -0.83(-3.03%) |
Oct 04, 2019 | 27.08 | 27.37 | 27.08 | 27.37 | 19,400 | +0.11(+0.40%) |
Oct 03, 2019 | 26.83 | 27.84 | 26.81 | 27.26 | 105,389 | +0.54(+2.02%) |
Oct 02, 2019 | 27.00 | 27.00 | 26.53 | 26.72 | 273,435 | -1.75(-6.15%) |
Oct 01, 2019 | 28.23 | 28.47 | 28.07 | 28.47 | 223,224 | +0.07(+0.25%) |
Sep 30, 2019 | 28.41 | 28.48 | 28.25 | 28.40 | 496,246 | +0.04(+0.14%) |
Sep 27, 2019 | 28.48 | 28.79 | 28.24 | 28.36 | 296,000 | -0.12(-0.42%) |
Sep 26, 2019 | 28.45 | 28.86 | 28.38 | 28.48 | 358,121 | +0.04(+0.14%) |
Sep 25, 2019 | 28.48 | 28.86 | 28.33 | 28.44 | 269,896 | -0.42(-1.46%) |
Sep 24, 2019 | 28.95 | 29.45 | 28.84 | 28.86 | 16,694 | +0.01(+0.03%) |
Sep 23, 2019 | 28.84 | 28.87 | 28.72 | 28.85 | 50,003 | +0.01(+0.03%) |
Sep 20, 2019 | 28.85 | 28.91 | 28.78 | 28.84 | 27,200 | +0.31(+1.09%) |
Sep 19, 2019 | 28.57 | 28.90 | 28.45 | 28.53 | 6,950 | -0.36(-1.25%) |
Sep 18, 2019 | 28.64 | 28.90 | 28.46 | 28.89 | 420,363 | +0.03(+0.10%) |
Sep 17, 2019 | 28.68 | 29.00 | 28.68 | 28.86 | 301,892 | -0.19(-0.65%) |
Sep 16, 2019 | 29.08 | 29.09 | 28.81 | 29.05 | 146,774 | -0.30(-1.02%) |
Sep 13, 2019 | 29.31 | 29.42 | 29.20 | 29.35 | 240,600 | +0.55(+1.91%) |
Sep 12, 2019 | 28.49 | 28.84 | 28.46 | 28.80 | 21,834 | +1.26(+4.58%) |
Sep 11, 2019 | 27.80 | 28.08 | 27.52 | 27.54 | 28,470 | -0.37(-1.33%) |
Sep 10, 2019 | 28.28 | 28.28 | 27.74 | 27.91 | 14,924 | -0.89(-3.09%) |
Sep 09, 2019 | 28.68 | 28.91 | 28.39 | 28.80 | 29,444 | -0.64(-2.17%) |
Sep 06, 2019 | 29.53 | 29.53 | 29.35 | 29.44 | 17,300 | -0.22(-0.74%) |
Sep 05, 2019 | 29.53 | 29.69 | 29.32 | 29.66 | 23,575 | +0.66(+2.28%) |
Sep 04, 2019 | 29.00 | 29.25 | 28.81 | 29.00 | 114,561 | +0.48(+1.68%) |