Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.00 | 32.16 | 31.78 | 31.82 | 106,655 | -0.22(-0.70%) |
Nov 27, 2019 | 32.01 | 32.14 | 31.80 | 32.05 | 342,639 | +0.12(+0.38%) |
Nov 26, 2019 | 31.89 | 32.17 | 31.74 | 31.92 | 220,072 | -0.03(-0.08%) |
Nov 25, 2019 | 31.74 | 32.03 | 31.54 | 31.95 | 423,838 | +0.37(+1.18%) |
Nov 22, 2019 | 31.75 | 31.94 | 31.40 | 31.58 | 323,089 | -0.01(-0.03%) |
Nov 21, 2019 | 31.83 | 31.83 | 31.37 | 31.59 | 227,758 | -0.05(-0.16%) |
Nov 20, 2019 | 31.88 | 32.03 | 31.36 | 31.64 | 379,545 | -0.27(-0.84%) |
Nov 19, 2019 | 31.73 | 31.98 | 31.61 | 31.91 | 391,208 | +0.29(+0.93%) |
Nov 18, 2019 | 31.77 | 31.78 | 31.30 | 31.61 | 213,521 | -0.18(-0.57%) |
Nov 15, 2019 | 32.05 | 32.05 | 31.71 | 31.80 | 313,372 | -0.05(-0.16%) |
Nov 14, 2019 | 31.87 | 32.07 | 31.71 | 31.85 | 301,947 | -0.10(-0.30%) |
Nov 13, 2019 | 31.58 | 32.07 | 31.34 | 31.94 | 239,084 | +0.10(+0.30%) |
Nov 12, 2019 | 31.80 | 32.05 | 31.56 | 31.85 | 176,505 | +0.03(+0.11%) |
Nov 11, 2019 | 31.77 | 31.95 | 31.73 | 31.81 | 273,184 | -0.10(-0.30%) |
Nov 08, 2019 | 31.92 | 32.02 | 31.77 | 31.91 | 223,374 | +0.02(+0.05%) |
Nov 07, 2019 | 32.15 | 32.33 | 31.79 | 31.89 | 206,000 | +0.03(+0.08%) |
Nov 06, 2019 | 31.91 | 31.92 | 31.58 | 31.86 | 199,998 | -0.02(-0.07%) |
Nov 05, 2019 | 31.69 | 32.05 | 31.69 | 31.89 | 597,482 | +0.31(+0.97%) |
Nov 04, 2019 | 31.89 | 31.89 | 31.47 | 31.58 | 339,178 | +0.03(+0.08%) |
Nov 01, 2019 | 31.57 | 31.73 | 31.26 | 31.55 | 314,227 | +0.21(+0.69%) |
Oct 31, 2019 | 31.25 | 31.37 | 30.60 | 31.34 | 574,774 | -0.09(-0.30%) |
Oct 30, 2019 | 31.71 | 31.71 | 31.26 | 31.43 | 279,752 | -0.28(-0.89%) |
Oct 29, 2019 | 31.39 | 31.79 | 31.39 | 31.72 | 630,700 | +0.29(+0.93%) |
Oct 28, 2019 | 31.37 | 31.77 | 31.37 | 31.43 | 328,761 | +0.09(+0.30%) |
Oct 25, 2019 | 31.06 | 31.49 | 30.92 | 31.33 | 280,256 | +0.35(+1.14%) |
Oct 24, 2019 | 31.59 | 31.59 | 30.85 | 30.98 | 233,434 | -0.41(-1.31%) |
Oct 23, 2019 | 31.54 | 31.69 | 31.12 | 31.39 | 429,184 | -0.08(-0.25%) |
Oct 22, 2019 | 31.51 | 31.68 | 31.09 | 31.47 | 382,717 | +0.02(+0.05%) |
Oct 21, 2019 | 31.19 | 31.72 | 30.68 | 31.45 | 343,561 | +0.42(+1.34%) |
Oct 18, 2019 | 30.57 | 31.15 | 30.57 | 31.03 | 233,140 | +0.30(+0.96%) |
Oct 17, 2019 | 30.75 | 30.82 | 30.09 | 30.74 | 622,928 | -0.06(-0.20%) |
Oct 16, 2019 | 31.51 | 31.74 | 30.22 | 30.80 | 583,282 | -0.85(-2.69%) |
Oct 15, 2019 | 31.53 | 31.92 | 31.41 | 31.65 | 244,463 | +0.15(+0.46%) |
Oct 14, 2019 | 31.36 | 31.57 | 31.33 | 31.50 | 219,898 | -0.07(-0.22%) |
Oct 11, 2019 | 31.70 | 32.09 | 31.52 | 31.57 | 404,039 | +0.34(+1.10%) |
Oct 10, 2019 | 31.35 | 31.58 | 31.17 | 31.23 | 379,685 | +0.02(+0.06%) |
Oct 09, 2019 | 31.09 | 31.41 | 30.94 | 31.21 | 399,229 | +0.27(+0.89%) |
Oct 08, 2019 | 31.06 | 31.17 | 30.87 | 30.94 | 243,671 | -0.47(-1.51%) |
Oct 07, 2019 | 31.47 | 31.61 | 31.19 | 31.41 | 236,631 | -0.06(-0.18%) |
Oct 04, 2019 | 31.21 | 31.49 | 30.94 | 31.46 | 201,961 | +0.36(+1.15%) |
Oct 03, 2019 | 31.00 | 31.16 | 30.49 | 31.11 | 268,387 | +0.09(+0.31%) |
Oct 02, 2019 | 31.01 | 31.19 | 30.73 | 31.01 | 333,425 | -0.28(-0.91%) |
Oct 01, 2019 | 31.97 | 32.14 | 31.15 | 31.30 | 384,149 | -0.50(-1.57%) |
Sep 30, 2019 | 32.12 | 32.13 | 31.75 | 31.80 | 559,422 | -0.28(-0.87%) |
Sep 27, 2019 | 32.17 | 32.49 | 31.83 | 32.07 | 518,399 | +0.06(+0.20%) |
Sep 26, 2019 | 32.35 | 32.55 | 31.98 | 32.01 | 273,397 | -0.46(-1.43%) |
Sep 25, 2019 | 31.86 | 32.59 | 31.86 | 32.47 | 355,556 | +0.59(+1.86%) |
Sep 24, 2019 | 32.47 | 32.59 | 31.66 | 31.88 | 451,812 | -0.60(-1.85%) |
Sep 23, 2019 | 32.11 | 32.66 | 31.92 | 32.48 | 320,295 | +0.26(+0.80%) |
Sep 20, 2019 | 32.29 | 32.68 | 32.21 | 32.23 | 1,362,776 | -0.09(-0.27%) |
Sep 19, 2019 | 32.33 | 32.78 | 32.29 | 32.31 | 357,852 | -0.03(-0.11%) |
Sep 18, 2019 | 32.63 | 32.83 | 32.12 | 32.35 | 585,675 | -0.35(-1.08%) |
Sep 17, 2019 | 32.59 | 32.87 | 32.45 | 32.70 | 555,883 | -0.09(-0.26%) |
Sep 16, 2019 | 32.34 | 32.89 | 32.28 | 32.78 | 420,237 | +0.16(+0.50%) |
Sep 13, 2019 | 32.58 | 32.80 | 32.44 | 32.62 | 441,616 | +0.32(+0.98%) |
Sep 12, 2019 | 31.73 | 32.51 | 31.60 | 32.30 | 447,600 | +0.42(+1.32%) |
Sep 11, 2019 | 31.18 | 31.92 | 30.90 | 31.88 | 422,498 | +0.83(+2.69%) |
Sep 10, 2019 | 30.85 | 31.21 | 30.76 | 31.05 | 443,597 | +0.18(+0.58%) |
Sep 09, 2019 | 30.45 | 30.92 | 30.27 | 30.87 | 328,370 | +0.59(+1.96%) |
Sep 06, 2019 | 30.35 | 30.65 | 30.21 | 30.27 | 353,316 | -0.07(-0.23%) |
Sep 05, 2019 | 30.56 | 30.95 | 30.19 | 30.34 | 339,665 | +0.19(+0.63%) |
Sep 04, 2019 | 30.24 | 30.38 | 30.03 | 30.15 | 324,353 | +0.21(+0.69%) |