Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.76 | 36.77 | 36.13 | 36.49 | 83,671 | -0.45(-1.23%) |
Nov 27, 2019 | 37.17 | 37.35 | 36.59 | 36.94 | 141,449 | -0.16(-0.42%) |
Nov 26, 2019 | 37.90 | 38.13 | 37.04 | 37.10 | 105,715 | -0.78(-2.05%) |
Nov 25, 2019 | 37.74 | 38.20 | 37.55 | 37.88 | 144,514 | +0.44(+1.18%) |
Nov 22, 2019 | 37.73 | 37.99 | 37.31 | 37.43 | 122,867 | -0.19(-0.50%) |
Nov 21, 2019 | 37.96 | 38.17 | 37.46 | 37.62 | 188,774 | -0.33(-0.86%) |
Nov 20, 2019 | 39.42 | 39.51 | 37.70 | 37.94 | 215,988 | -1.76(-4.44%) |
Nov 19, 2019 | 40.17 | 40.38 | 39.14 | 39.71 | 117,608 | -0.19(-0.47%) |
Nov 18, 2019 | 40.78 | 41.15 | 39.73 | 39.89 | 209,115 | -1.14(-2.78%) |
Nov 15, 2019 | 41.36 | 41.47 | 40.67 | 41.04 | 130,076 | +0.01(+0.02%) |
Nov 14, 2019 | 41.42 | 41.65 | 40.42 | 41.03 | 187,982 | -0.53(-1.28%) |
Nov 13, 2019 | 41.61 | 42.04 | 40.49 | 41.56 | 443,145 | -0.18(-0.42%) |
Nov 12, 2019 | 41.95 | 43.31 | 41.00 | 41.74 | 225,234 | -0.05(-0.12%) |
Nov 11, 2019 | 42.09 | 42.30 | 40.80 | 41.79 | 307,855 | -1.36(-3.15%) |
Nov 08, 2019 | 40.48 | 44.07 | 40.48 | 43.14 | 356,213 | +3.05(+7.61%) |
Nov 07, 2019 | 34.47 | 40.10 | 34.47 | 40.09 | 397,867 | +5.94(+17.39%) |
Nov 06, 2019 | 34.47 | 34.75 | 33.69 | 34.15 | 186,604 | -0.32(-0.94%) |
Nov 05, 2019 | 34.04 | 34.51 | 33.75 | 34.48 | 260,335 | +0.47(+1.39%) |
Nov 04, 2019 | 33.24 | 34.09 | 33.01 | 34.01 | 180,408 | +1.11(+3.38%) |
Nov 01, 2019 | 31.76 | 32.91 | 31.76 | 32.89 | 125,304 | +1.28(+4.05%) |
Oct 31, 2019 | 31.63 | 31.66 | 30.81 | 31.61 | 151,824 | -0.08(-0.25%) |
Oct 30, 2019 | 32.07 | 32.10 | 31.30 | 31.69 | 129,563 | -0.11(-0.34%) |
Oct 29, 2019 | 31.01 | 32.07 | 30.87 | 31.80 | 159,471 | +0.57(+1.83%) |
Oct 28, 2019 | 30.96 | 31.50 | 30.63 | 31.23 | 280,676 | +0.56(+1.83%) |
Oct 25, 2019 | 29.50 | 30.90 | 29.50 | 30.67 | 193,439 | +1.11(+3.77%) |
Oct 24, 2019 | 30.21 | 30.21 | 29.49 | 29.55 | 128,768 | -0.34(-1.15%) |
Oct 23, 2019 | 29.96 | 30.04 | 29.48 | 29.90 | 115,829 | +0.05(+0.17%) |
Oct 22, 2019 | 29.87 | 30.02 | 28.99 | 29.85 | 155,149 | -0.26(-0.85%) |
Oct 21, 2019 | 29.74 | 30.53 | 29.74 | 30.11 | 121,792 | +0.80(+2.72%) |
Oct 18, 2019 | 29.33 | 29.87 | 29.16 | 29.31 | 115,556 | -0.23(-0.77%) |
Oct 17, 2019 | 29.12 | 29.87 | 28.98 | 29.53 | 204,717 | +0.64(+2.22%) |
Oct 16, 2019 | 27.92 | 29.59 | 27.92 | 28.89 | 212,642 | +0.77(+2.73%) |
Oct 15, 2019 | 27.63 | 28.54 | 27.30 | 28.13 | 365,197 | +0.64(+2.33%) |
Oct 14, 2019 | 27.30 | 27.90 | 26.81 | 27.49 | 70,581 | +0.11(+0.40%) |
Oct 11, 2019 | 26.95 | 27.95 | 26.78 | 27.38 | 108,854 | +1.04(+3.96%) |
Oct 10, 2019 | 26.53 | 26.72 | 26.10 | 26.33 | 96,027 | -0.07(-0.26%) |
Oct 09, 2019 | 27.21 | 27.21 | 25.86 | 26.40 | 85,129 | -0.49(-1.83%) |
Oct 08, 2019 | 27.83 | 27.83 | 26.49 | 26.89 | 68,283 | -1.39(-4.91%) |
Oct 07, 2019 | 28.18 | 28.73 | 27.75 | 28.28 | 119,637 | +0.12(+0.42%) |
Oct 04, 2019 | 27.78 | 28.20 | 27.41 | 28.17 | 153,330 | +0.61(+2.22%) |
Oct 03, 2019 | 27.44 | 27.71 | 27.14 | 27.55 | 115,087 | -0.16(-0.57%) |
Oct 02, 2019 | 27.39 | 27.82 | 26.97 | 27.71 | 94,608 | +0.08(+0.29%) |
Oct 01, 2019 | 29.00 | 29.26 | 27.35 | 27.63 | 90,288 | -1.13(-3.94%) |
Sep 30, 2019 | 28.65 | 29.15 | 28.46 | 28.77 | 138,154 | +0.18(+0.62%) |
Sep 27, 2019 | 29.05 | 29.05 | 28.48 | 28.59 | 81,336 | -0.32(-1.09%) |
Sep 26, 2019 | 28.96 | 29.10 | 28.41 | 28.90 | 62,620 | -0.15(-0.51%) |
Sep 25, 2019 | 28.50 | 29.25 | 28.50 | 29.05 | 111,834 | +0.38(+1.34%) |
Sep 24, 2019 | 29.07 | 29.34 | 28.56 | 28.67 | 129,975 | -0.53(-1.82%) |
Sep 23, 2019 | 28.89 | 29.48 | 28.70 | 29.20 | 106,843 | +0.01(+0.03%) |
Sep 20, 2019 | 29.54 | 29.85 | 28.95 | 29.19 | 230,503 | -0.41(-1.40%) |
Sep 19, 2019 | 29.64 | 30.02 | 29.47 | 29.60 | 105,357 | -0.06(-0.20%) |
Sep 18, 2019 | 29.36 | 29.98 | 29.31 | 29.66 | 119,156 | +0.25(+0.84%) |
Sep 17, 2019 | 29.33 | 29.61 | 28.75 | 29.42 | 103,848 | -0.10(-0.33%) |
Sep 16, 2019 | 29.36 | 29.95 | 28.82 | 29.51 | 224,167 | +0.13(+0.44%) |
Sep 13, 2019 | 29.56 | 29.64 | 29.09 | 29.39 | 162,063 | -0.10(-0.33%) |
Sep 12, 2019 | 29.60 | 30.04 | 29.03 | 29.48 | 143,062 | -0.22(-0.73%) |
Sep 11, 2019 | 29.01 | 29.75 | 28.79 | 29.70 | 136,203 | +0.93(+3.22%) |
Sep 10, 2019 | 27.53 | 29.04 | 27.53 | 28.78 | 109,809 | +1.41(+5.15%) |
Sep 09, 2019 | 26.37 | 27.74 | 26.37 | 27.37 | 83,975 | +1.12(+4.28%) |
Sep 06, 2019 | 26.45 | 26.51 | 25.97 | 26.25 | 32,392 | -0.28(-1.04%) |
Sep 05, 2019 | 26.25 | 27.40 | 26.25 | 26.52 | 85,628 | +0.70(+2.71%) |
Sep 04, 2019 | 25.39 | 25.92 | 25.22 | 25.82 | 62,938 | +0.85(+3.39%) |