Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.35 | 34.85 | 34.33 | 34.75 | 117,417 | +0.21(+0.59%) |
Nov 27, 2019 | 35.02 | 35.12 | 34.47 | 34.54 | 140,143 | -0.36(-1.04%) |
Nov 26, 2019 | 34.94 | 35.17 | 34.43 | 34.90 | 218,948 | +0.06(+0.17%) |
Nov 25, 2019 | 33.91 | 35.02 | 33.76 | 34.84 | 367,751 | +0.94(+2.77%) |
Nov 22, 2019 | 34.19 | 34.38 | 33.83 | 33.91 | 289,193 | -0.12(-0.34%) |
Nov 21, 2019 | 32.42 | 34.22 | 32.39 | 34.02 | 368,072 | +1.96(+6.12%) |
Nov 20, 2019 | 32.22 | 32.44 | 31.73 | 32.06 | 331,640 | -0.37(-1.14%) |
Nov 19, 2019 | 31.86 | 32.58 | 31.67 | 32.43 | 137,135 | +0.81(+2.56%) |
Nov 18, 2019 | 31.62 | 31.85 | 31.35 | 31.62 | 114,297 | -0.15(-0.46%) |
Nov 15, 2019 | 32.97 | 33.02 | 31.70 | 31.77 | 152,530 | -0.92(-2.81%) |
Nov 14, 2019 | 32.34 | 32.94 | 32.31 | 32.69 | 149,275 | +0.08(+0.24%) |
Nov 13, 2019 | 32.58 | 32.67 | 31.88 | 32.61 | 150,382 | -0.03(-0.09%) |
Nov 12, 2019 | 31.85 | 32.70 | 31.85 | 32.64 | 124,026 | +0.92(+2.90%) |
Nov 11, 2019 | 31.32 | 31.86 | 31.10 | 31.72 | 126,438 | +0.16(+0.50%) |
Nov 08, 2019 | 31.71 | 31.89 | 31.25 | 31.56 | 75,036 | -0.26(-0.83%) |
Nov 07, 2019 | 31.62 | 32.20 | 31.58 | 31.83 | 136,292 | +0.55(+1.75%) |
Nov 06, 2019 | 31.25 | 31.43 | 30.92 | 31.28 | 103,434 | +0.02(+0.06%) |
Nov 05, 2019 | 31.00 | 31.64 | 30.97 | 31.26 | 144,162 | +0.23(+0.76%) |
Nov 04, 2019 | 31.06 | 31.29 | 30.78 | 31.02 | 162,895 | +0.00(+0.00%) |
Nov 01, 2019 | 31.16 | 31.23 | 30.78 | 31.02 | 161,948 | +0.10(+0.32%) |
Oct 31, 2019 | 31.11 | 31.15 | 30.58 | 30.93 | 153,616 | -0.36(-1.16%) |
Oct 30, 2019 | 31.29 | 31.38 | 30.77 | 31.29 | 147,909 | -0.10(-0.31%) |
Oct 29, 2019 | 31.50 | 31.74 | 31.21 | 31.39 | 247,556 | -0.39(-1.23%) |
Oct 28, 2019 | 31.24 | 31.95 | 30.88 | 31.78 | 257,982 | +0.51(+1.62%) |
Oct 25, 2019 | 31.55 | 33.36 | 29.03 | 31.27 | 1,016,119 | -3.49(-10.03%) |
Oct 24, 2019 | 34.62 | 34.91 | 34.24 | 34.76 | 336,128 | +0.16(+0.45%) |
Oct 23, 2019 | 34.74 | 34.94 | 34.45 | 34.60 | 227,760 | -0.15(-0.42%) |
Oct 22, 2019 | 34.93 | 35.09 | 34.48 | 34.75 | 201,050 | -0.16(-0.45%) |
Oct 21, 2019 | 35.03 | 35.23 | 34.79 | 34.90 | 272,447 | +0.23(+0.68%) |
Oct 18, 2019 | 34.30 | 35.01 | 34.24 | 34.67 | 219,582 | +0.22(+0.65%) |
Oct 17, 2019 | 34.32 | 34.56 | 34.09 | 34.44 | 168,348 | +0.45(+1.32%) |
Oct 16, 2019 | 34.00 | 34.55 | 33.78 | 33.99 | 230,942 | +0.18(+0.52%) |
Oct 15, 2019 | 33.33 | 34.04 | 33.22 | 33.82 | 179,223 | +0.61(+1.82%) |
Oct 14, 2019 | 32.92 | 33.41 | 32.75 | 33.21 | 115,655 | +0.27(+0.83%) |
Oct 11, 2019 | 32.84 | 33.61 | 32.68 | 32.94 | 221,118 | +0.55(+1.69%) |
Oct 10, 2019 | 32.28 | 32.61 | 32.13 | 32.39 | 162,832 | +0.26(+0.82%) |
Oct 09, 2019 | 32.21 | 32.35 | 32.03 | 32.13 | 151,794 | +0.26(+0.83%) |
Oct 08, 2019 | 32.30 | 32.34 | 31.61 | 31.86 | 177,761 | -0.65(-2.01%) |
Oct 07, 2019 | 32.29 | 32.90 | 32.25 | 32.52 | 288,327 | +0.19(+0.57%) |
Oct 04, 2019 | 31.54 | 32.34 | 31.54 | 32.33 | 214,975 | +0.79(+2.51%) |
Oct 03, 2019 | 31.33 | 31.63 | 31.01 | 31.54 | 152,532 | +0.20(+0.62%) |
Oct 02, 2019 | 31.01 | 31.54 | 30.49 | 31.35 | 310,431 | +0.04(+0.12%) |
Oct 01, 2019 | 31.85 | 32.23 | 31.16 | 31.31 | 258,884 | -0.55(-1.72%) |
Sep 30, 2019 | 31.58 | 32.06 | 31.51 | 31.86 | 307,871 | +0.18(+0.55%) |
Sep 27, 2019 | 32.02 | 32.44 | 31.50 | 31.68 | 186,107 | -0.19(-0.58%) |
Sep 26, 2019 | 32.61 | 32.61 | 31.82 | 31.86 | 185,676 | -0.76(-2.34%) |
Sep 25, 2019 | 32.40 | 32.82 | 32.15 | 32.63 | 220,536 | +0.13(+0.39%) |
Sep 24, 2019 | 33.54 | 33.67 | 32.18 | 32.50 | 335,810 | -0.88(-2.63%) |
Sep 23, 2019 | 33.33 | 33.50 | 32.58 | 33.38 | 416,698 | +0.00(+0.00%) |
Sep 20, 2019 | 33.13 | 33.75 | 33.13 | 33.38 | 1,623,579 | +0.18(+0.53%) |
Sep 19, 2019 | 33.13 | 33.70 | 33.07 | 33.20 | 356,845 | +0.03(+0.09%) |
Sep 18, 2019 | 33.14 | 33.55 | 32.93 | 33.17 | 191,646 | -0.03(-0.09%) |
Sep 17, 2019 | 32.94 | 33.33 | 32.82 | 33.20 | 312,424 | +0.02(+0.06%) |
Sep 16, 2019 | 32.79 | 33.31 | 32.70 | 33.18 | 314,206 | +0.00(+0.00%) |
Sep 13, 2019 | 33.42 | 34.00 | 33.03 | 33.18 | 414,391 | +0.27(+0.83%) |
Sep 12, 2019 | 33.17 | 33.56 | 32.55 | 32.91 | 435,870 | -0.17(-0.50%) |
Sep 11, 2019 | 32.22 | 33.21 | 31.87 | 33.08 | 423,694 | +0.92(+2.86%) |
Sep 10, 2019 | 31.26 | 32.22 | 31.15 | 32.16 | 406,265 | +1.06(+3.42%) |
Sep 09, 2019 | 30.55 | 31.26 | 30.53 | 31.09 | 581,818 | +0.68(+2.25%) |
Sep 06, 2019 | 30.73 | 30.85 | 30.20 | 30.41 | 154,108 | -0.40(-1.30%) |
Sep 05, 2019 | 30.38 | 30.97 | 30.38 | 30.81 | 206,021 | +0.69(+2.30%) |
Sep 04, 2019 | 30.20 | 30.24 | 29.88 | 30.12 | 105,054 | +0.26(+0.88%) |