Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.71 | 31.91 | 31.46 | 31.54 | 666,430 | -0.29(-0.91%) |
Nov 27, 2019 | 31.78 | 31.89 | 31.61 | 31.83 | 1,110,636 | +0.30(+0.95%) |
Nov 26, 2019 | 31.65 | 31.75 | 31.35 | 31.53 | 1,034,396 | -0.26(-0.81%) |
Nov 25, 2019 | 31.64 | 31.95 | 31.44 | 31.79 | 1,393,653 | +0.27(+0.84%) |
Nov 22, 2019 | 31.26 | 31.62 | 31.16 | 31.52 | 2,869,587 | +0.34(+1.09%) |
Nov 21, 2019 | 31.32 | 31.32 | 30.78 | 31.18 | 1,407,712 | +0.02(+0.08%) |
Nov 20, 2019 | 31.22 | 31.47 | 30.90 | 31.16 | 1,642,267 | -0.22(-0.71%) |
Nov 19, 2019 | 31.27 | 31.41 | 30.93 | 31.38 | 2,091,069 | +0.13(+0.42%) |
Nov 18, 2019 | 31.55 | 31.55 | 30.99 | 31.25 | 2,084,619 | -0.36(-1.15%) |
Nov 15, 2019 | 31.42 | 31.75 | 31.21 | 31.61 | 2,196,876 | +0.32(+1.03%) |
Nov 14, 2019 | 31.12 | 31.30 | 30.84 | 31.29 | 1,218,517 | +0.10(+0.32%) |
Nov 13, 2019 | 30.97 | 31.34 | 30.76 | 31.19 | 1,125,729 | -0.20(-0.63%) |
Nov 12, 2019 | 30.92 | 31.47 | 30.53 | 31.39 | 1,958,539 | +0.54(+1.74%) |
Nov 11, 2019 | 30.58 | 30.89 | 30.54 | 30.85 | 1,566,404 | -0.04(-0.13%) |
Nov 08, 2019 | 30.45 | 31.02 | 30.21 | 30.89 | 1,624,408 | +0.38(+1.25%) |
Nov 07, 2019 | 30.41 | 30.93 | 30.29 | 30.51 | 1,674,723 | +0.43(+1.43%) |
Nov 06, 2019 | 29.87 | 30.18 | 29.56 | 30.08 | 1,822,120 | +0.08(+0.28%) |
Nov 05, 2019 | 29.72 | 30.28 | 29.72 | 30.00 | 1,765,249 | +0.43(+1.46%) |
Nov 04, 2019 | 29.10 | 29.65 | 29.04 | 29.57 | 1,676,121 | +0.79(+2.76%) |
Nov 01, 2019 | 28.38 | 28.86 | 28.21 | 28.77 | 2,165,717 | +0.73(+2.60%) |
Oct 31, 2019 | 28.23 | 28.23 | 27.53 | 28.04 | 1,146,824 | -0.41(-1.43%) |
Oct 30, 2019 | 28.76 | 28.76 | 28.28 | 28.45 | 952,491 | -0.44(-1.52%) |
Oct 29, 2019 | 28.50 | 29.10 | 28.40 | 28.89 | 1,400,641 | +0.22(+0.75%) |
Oct 28, 2019 | 28.57 | 28.75 | 28.40 | 28.67 | 1,605,003 | +0.37(+1.32%) |
Oct 25, 2019 | 28.09 | 28.47 | 28.09 | 28.30 | 2,167,045 | +0.14(+0.50%) |
Oct 24, 2019 | 28.55 | 28.62 | 27.94 | 28.16 | 1,493,349 | -0.41(-1.45%) |
Oct 23, 2019 | 27.77 | 28.86 | 27.75 | 28.57 | 2,189,351 | +0.34(+1.20%) |
Oct 22, 2019 | 29.72 | 29.72 | 27.93 | 28.23 | 3,463,596 | -1.78(-5.93%) |
Oct 21, 2019 | 29.62 | 30.16 | 29.49 | 30.01 | 1,542,589 | +0.80(+2.75%) |
Oct 18, 2019 | 28.99 | 29.32 | 28.89 | 29.21 | 1,118,245 | +0.16(+0.54%) |
Oct 17, 2019 | 29.08 | 29.17 | 28.73 | 29.05 | 1,414,409 | +0.16(+0.54%) |
Oct 16, 2019 | 29.13 | 29.39 | 28.66 | 28.90 | 1,009,011 | -0.17(-0.60%) |
Oct 15, 2019 | 28.82 | 29.34 | 28.66 | 29.07 | 803,135 | +0.36(+1.24%) |
Oct 14, 2019 | 28.50 | 28.92 | 28.36 | 28.71 | 808,360 | -0.02(-0.06%) |
Oct 11, 2019 | 28.64 | 29.10 | 28.48 | 28.73 | 1,480,567 | +0.81(+2.91%) |
Oct 10, 2019 | 27.68 | 28.15 | 27.56 | 27.92 | 1,417,085 | +0.43(+1.57%) |
Oct 09, 2019 | 27.61 | 27.61 | 27.17 | 27.49 | 1,452,109 | +0.16(+0.58%) |
Oct 08, 2019 | 27.70 | 27.79 | 27.26 | 27.33 | 1,349,795 | -0.84(-2.97%) |
Oct 07, 2019 | 28.34 | 28.60 | 28.11 | 28.17 | 1,344,149 | -0.39(-1.36%) |
Oct 04, 2019 | 28.08 | 28.57 | 27.85 | 28.56 | 1,135,153 | +0.48(+1.71%) |
Oct 03, 2019 | 27.90 | 28.18 | 27.46 | 28.08 | 1,412,779 | -0.01(-0.03%) |
Oct 02, 2019 | 28.22 | 28.45 | 27.92 | 28.09 | 1,550,752 | -0.49(-1.71%) |
Oct 01, 2019 | 29.85 | 30.13 | 28.46 | 28.57 | 1,488,598 | -1.04(-3.50%) |
Sep 30, 2019 | 29.63 | 29.84 | 29.38 | 29.61 | 1,049,474 | +0.09(+0.31%) |
Sep 27, 2019 | 29.75 | 30.22 | 29.34 | 29.52 | 1,081,530 | +0.16(+0.54%) |
Sep 26, 2019 | 29.58 | 29.76 | 29.29 | 29.36 | 1,068,899 | -0.36(-1.20%) |
Sep 25, 2019 | 29.07 | 29.85 | 29.01 | 29.72 | 1,515,285 | +0.66(+2.28%) |
Sep 24, 2019 | 30.06 | 30.11 | 28.87 | 29.05 | 2,082,374 | -1.02(-3.39%) |
Sep 23, 2019 | 29.65 | 30.24 | 29.65 | 30.07 | 1,351,039 | +0.17(+0.58%) |
Sep 20, 2019 | 30.00 | 30.34 | 29.78 | 29.90 | 4,178,413 | -0.06(-0.19%) |
Sep 19, 2019 | 30.78 | 30.93 | 29.89 | 29.96 | 1,881,980 | -0.91(-2.95%) |
Sep 18, 2019 | 30.15 | 30.95 | 29.98 | 30.87 | 2,032,586 | +0.63(+2.08%) |
Sep 17, 2019 | 30.74 | 30.75 | 30.07 | 30.24 | 2,147,019 | -0.79(-2.54%) |
Sep 16, 2019 | 30.89 | 31.31 | 30.74 | 31.03 | 1,132,986 | -0.25(-0.79%) |
Sep 13, 2019 | 31.02 | 31.49 | 30.89 | 31.27 | 1,686,702 | +0.43(+1.38%) |
Sep 12, 2019 | 30.71 | 31.02 | 30.27 | 30.85 | 1,411,151 | -0.08(-0.27%) |
Sep 11, 2019 | 31.18 | 31.18 | 30.50 | 30.93 | 2,439,158 | -0.22(-0.71%) |
Sep 10, 2019 | 30.72 | 31.23 | 30.57 | 31.15 | 2,170,275 | +0.57(+1.88%) |
Sep 09, 2019 | 29.80 | 30.73 | 29.56 | 30.57 | 2,063,271 | +1.14(+3.88%) |
Sep 06, 2019 | 29.76 | 29.97 | 29.30 | 29.43 | 1,955,805 | -0.39(-1.29%) |
Sep 05, 2019 | 29.35 | 30.02 | 29.24 | 29.82 | 1,616,332 | +1.04(+3.62%) |
Sep 04, 2019 | 28.59 | 28.82 | 28.42 | 28.78 | 1,553,332 | +0.48(+1.68%) |