Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.37 | 33.87 | 33.35 | 33.64 | 52,326 | +0.23(+0.68%) |
Nov 27, 2019 | 33.25 | 33.64 | 33.16 | 33.41 | 123,805 | +0.32(+0.95%) |
Nov 26, 2019 | 33.25 | 33.62 | 33.00 | 33.10 | 150,638 | -0.16(-0.47%) |
Nov 25, 2019 | 32.76 | 33.37 | 32.34 | 33.25 | 135,535 | +0.68(+2.10%) |
Nov 22, 2019 | 33.17 | 33.17 | 32.47 | 32.57 | 64,068 | -0.46(-1.41%) |
Nov 21, 2019 | 33.16 | 33.29 | 32.81 | 33.03 | 70,204 | -0.07(-0.21%) |
Nov 20, 2019 | 32.68 | 33.23 | 32.47 | 33.10 | 268,906 | +0.24(+0.72%) |
Nov 19, 2019 | 33.17 | 33.17 | 32.65 | 32.87 | 96,003 | -0.18(-0.56%) |
Nov 18, 2019 | 33.17 | 33.37 | 32.86 | 33.05 | 99,256 | -0.02(-0.05%) |
Nov 15, 2019 | 33.16 | 33.16 | 32.66 | 33.07 | 76,380 | +0.11(+0.32%) |
Nov 14, 2019 | 32.53 | 33.15 | 32.37 | 32.96 | 87,461 | +0.43(+1.32%) |
Nov 13, 2019 | 32.91 | 32.91 | 32.46 | 32.53 | 72,536 | -0.54(-1.62%) |
Nov 12, 2019 | 32.99 | 33.11 | 32.67 | 33.07 | 57,094 | +0.05(+0.16%) |
Nov 11, 2019 | 32.28 | 33.23 | 32.28 | 33.02 | 107,370 | +0.48(+1.47%) |
Nov 08, 2019 | 32.26 | 32.58 | 31.67 | 32.54 | 132,979 | +0.49(+1.52%) |
Nov 07, 2019 | 32.48 | 32.62 | 31.96 | 32.05 | 100,889 | -0.33(-1.02%) |
Nov 06, 2019 | 32.35 | 32.70 | 31.96 | 32.38 | 142,926 | +0.15(+0.46%) |
Nov 05, 2019 | 33.05 | 33.14 | 32.09 | 32.23 | 172,323 | -0.44(-1.34%) |
Nov 04, 2019 | 32.76 | 33.10 | 31.66 | 32.67 | 311,440 | +0.41(+1.27%) |
Nov 01, 2019 | 29.49 | 32.27 | 29.49 | 32.26 | 395,268 | +3.08(+10.55%) |
Oct 31, 2019 | 29.26 | 29.26 | 28.78 | 29.18 | 102,951 | -0.25(-0.86%) |
Oct 30, 2019 | 29.88 | 29.89 | 28.98 | 29.43 | 115,036 | -0.60(-2.00%) |
Oct 29, 2019 | 30.14 | 30.22 | 29.71 | 30.03 | 112,306 | -0.38(-1.23%) |
Oct 28, 2019 | 29.50 | 30.62 | 29.38 | 30.41 | 133,188 | +0.88(+2.98%) |
Oct 25, 2019 | 29.03 | 29.58 | 28.90 | 29.53 | 77,380 | +0.44(+1.50%) |
Oct 24, 2019 | 29.65 | 29.65 | 28.90 | 29.09 | 128,045 | -0.51(-1.71%) |
Oct 23, 2019 | 29.09 | 29.62 | 28.58 | 29.60 | 95,348 | +0.58(+2.01%) |
Oct 22, 2019 | 28.68 | 29.09 | 28.17 | 29.01 | 84,626 | +0.35(+1.22%) |
Oct 21, 2019 | 28.10 | 28.96 | 28.10 | 28.66 | 182,228 | +0.79(+2.82%) |
Oct 18, 2019 | 27.45 | 28.05 | 27.42 | 27.88 | 183,992 | +0.29(+1.04%) |
Oct 17, 2019 | 28.08 | 28.44 | 27.44 | 27.59 | 153,806 | -0.42(-1.49%) |
Oct 16, 2019 | 27.26 | 28.05 | 27.26 | 28.01 | 86,619 | +0.70(+2.55%) |
Oct 15, 2019 | 26.91 | 27.47 | 26.85 | 27.31 | 121,147 | +0.26(+0.97%) |
Oct 14, 2019 | 26.95 | 27.08 | 26.45 | 27.05 | 135,984 | -0.02(-0.06%) |
Oct 11, 2019 | 27.08 | 27.60 | 26.98 | 27.07 | 121,744 | +0.37(+1.37%) |
Oct 10, 2019 | 26.64 | 26.94 | 26.28 | 26.70 | 141,639 | +0.17(+0.62%) |
Oct 09, 2019 | 26.95 | 26.95 | 26.44 | 26.54 | 122,070 | -0.30(-1.11%) |
Oct 08, 2019 | 26.46 | 27.19 | 26.38 | 26.83 | 153,710 | +0.10(+0.39%) |
Oct 07, 2019 | 26.46 | 26.82 | 26.19 | 26.73 | 129,739 | +0.20(+0.76%) |
Oct 04, 2019 | 26.34 | 26.57 | 25.88 | 26.53 | 154,989 | +0.30(+1.13%) |
Oct 03, 2019 | 27.08 | 27.08 | 25.80 | 26.23 | 197,775 | -0.88(-3.25%) |
Oct 02, 2019 | 27.13 | 27.22 | 26.26 | 27.11 | 303,383 | -0.27(-0.99%) |
Oct 01, 2019 | 28.15 | 28.32 | 26.99 | 27.38 | 296,463 | -0.67(-2.39%) |
Sep 30, 2019 | 27.84 | 28.34 | 27.59 | 28.05 | 386,101 | +0.15(+0.53%) |
Sep 27, 2019 | 26.92 | 27.92 | 26.88 | 27.91 | 344,140 | +1.02(+3.80%) |
Sep 26, 2019 | 25.85 | 27.09 | 25.74 | 26.88 | 413,119 | +1.10(+4.26%) |
Sep 25, 2019 | 25.28 | 25.85 | 25.03 | 25.79 | 257,805 | +0.51(+2.04%) |
Sep 24, 2019 | 25.31 | 25.52 | 24.90 | 25.27 | 372,797 | +0.16(+0.63%) |
Sep 23, 2019 | 24.83 | 25.14 | 24.75 | 25.11 | 165,892 | +0.28(+1.12%) |
Sep 20, 2019 | 24.64 | 24.92 | 24.43 | 24.83 | 306,081 | +0.19(+0.78%) |
Sep 19, 2019 | 24.37 | 24.74 | 24.13 | 24.64 | 248,700 | +0.51(+2.10%) |
Sep 18, 2019 | 24.58 | 24.61 | 23.92 | 24.14 | 181,253 | -0.35(-1.43%) |
Sep 17, 2019 | 24.49 | 24.68 | 24.10 | 24.49 | 161,791 | -0.12(-0.50%) |
Sep 16, 2019 | 24.58 | 25.16 | 24.47 | 24.61 | 265,645 | +0.84(+3.52%) |
Sep 13, 2019 | 23.62 | 24.04 | 23.55 | 23.77 | 158,887 | +0.15(+0.63%) |
Sep 12, 2019 | 24.57 | 24.57 | 23.59 | 23.62 | 116,724 | -0.81(-3.32%) |
Sep 11, 2019 | 23.83 | 24.53 | 23.67 | 24.43 | 190,730 | +0.56(+2.34%) |
Sep 10, 2019 | 23.02 | 24.01 | 23.02 | 23.88 | 179,001 | +0.73(+3.17%) |
Sep 09, 2019 | 22.50 | 23.25 | 22.50 | 23.14 | 140,916 | +0.63(+2.79%) |
Sep 06, 2019 | 22.49 | 22.53 | 22.09 | 22.51 | 96,868 | +0.13(+0.58%) |
Sep 05, 2019 | 22.16 | 22.92 | 21.98 | 22.38 | 162,643 | +0.40(+1.83%) |
Sep 04, 2019 | 21.90 | 22.03 | 21.78 | 21.98 | 118,588 | +0.19(+0.88%) |