Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.28 | 32.43 | 32.05 | 32.09 | 105,747 | -0.23(-0.70%) |
Nov 27, 2019 | 32.29 | 32.42 | 32.08 | 32.32 | 339,721 | +0.12(+0.38%) |
Nov 26, 2019 | 32.16 | 32.44 | 32.02 | 32.20 | 218,198 | -0.03(-0.08%) |
Nov 25, 2019 | 32.02 | 32.30 | 31.81 | 32.23 | 420,229 | +0.37(+1.18%) |
Nov 22, 2019 | 32.02 | 32.21 | 31.67 | 31.85 | 320,338 | -0.01(-0.03%) |
Nov 21, 2019 | 32.10 | 32.10 | 31.64 | 31.86 | 225,818 | -0.05(-0.16%) |
Nov 20, 2019 | 32.16 | 32.31 | 31.63 | 31.91 | 376,313 | -0.27(-0.84%) |
Nov 19, 2019 | 32.00 | 32.25 | 31.89 | 32.18 | 387,876 | +0.30(+0.93%) |
Nov 18, 2019 | 32.04 | 32.05 | 31.57 | 31.89 | 211,703 | -0.18(-0.57%) |
Nov 15, 2019 | 32.33 | 32.33 | 31.98 | 32.07 | 310,704 | -0.05(-0.16%) |
Nov 14, 2019 | 32.15 | 32.35 | 31.98 | 32.12 | 299,375 | -0.10(-0.30%) |
Nov 13, 2019 | 31.85 | 32.34 | 31.61 | 32.22 | 237,048 | +0.10(+0.30%) |
Nov 12, 2019 | 32.08 | 32.32 | 31.83 | 32.12 | 175,002 | +0.03(+0.11%) |
Nov 11, 2019 | 32.04 | 32.23 | 32.00 | 32.09 | 270,858 | -0.10(-0.30%) |
Nov 08, 2019 | 32.19 | 32.29 | 32.05 | 32.18 | 221,472 | +0.02(+0.05%) |
Nov 07, 2019 | 32.43 | 32.61 | 32.06 | 32.16 | 204,245 | +0.03(+0.08%) |
Nov 06, 2019 | 32.18 | 32.19 | 31.85 | 32.14 | 198,294 | -0.02(-0.07%) |
Nov 05, 2019 | 31.96 | 32.33 | 31.96 | 32.16 | 592,394 | +0.31(+0.97%) |
Nov 04, 2019 | 32.16 | 32.16 | 31.74 | 31.85 | 336,290 | +0.03(+0.08%) |
Nov 01, 2019 | 31.84 | 32.00 | 31.53 | 31.83 | 311,551 | +0.22(+0.69%) |
Oct 31, 2019 | 31.51 | 31.64 | 30.86 | 31.61 | 569,880 | -0.10(-0.30%) |
Oct 30, 2019 | 31.98 | 31.98 | 31.53 | 31.70 | 277,369 | -0.29(-0.89%) |
Oct 29, 2019 | 31.66 | 32.06 | 31.66 | 31.99 | 625,329 | +0.29(+0.93%) |
Oct 28, 2019 | 31.64 | 32.04 | 31.64 | 31.70 | 325,961 | +0.10(+0.30%) |
Oct 25, 2019 | 31.33 | 31.77 | 31.19 | 31.60 | 277,870 | +0.36(+1.14%) |
Oct 24, 2019 | 31.86 | 31.86 | 31.11 | 31.24 | 231,446 | -0.42(-1.31%) |
Oct 23, 2019 | 31.81 | 31.96 | 31.38 | 31.66 | 425,529 | -0.08(-0.25%) |
Oct 22, 2019 | 31.78 | 31.96 | 31.36 | 31.74 | 379,458 | +0.02(+0.05%) |
Oct 21, 2019 | 31.45 | 31.99 | 30.94 | 31.72 | 340,636 | +0.42(+1.34%) |
Oct 18, 2019 | 30.84 | 31.42 | 30.84 | 31.30 | 231,154 | +0.30(+0.96%) |
Oct 17, 2019 | 31.01 | 31.08 | 30.35 | 31.00 | 617,624 | -0.06(-0.20%) |
Oct 16, 2019 | 31.78 | 32.02 | 30.48 | 31.06 | 578,315 | -0.86(-2.69%) |
Oct 15, 2019 | 31.80 | 32.20 | 31.68 | 31.92 | 242,381 | +0.15(+0.46%) |
Oct 14, 2019 | 31.63 | 31.84 | 31.60 | 31.77 | 218,026 | -0.07(-0.22%) |
Oct 11, 2019 | 31.97 | 32.36 | 31.79 | 31.84 | 400,599 | +0.35(+1.10%) |
Oct 10, 2019 | 31.62 | 31.85 | 31.44 | 31.50 | 376,452 | +0.02(+0.05%) |
Oct 09, 2019 | 31.36 | 31.68 | 31.20 | 31.48 | 395,829 | +0.28(+0.89%) |
Oct 08, 2019 | 31.33 | 31.44 | 31.13 | 31.20 | 241,596 | -0.48(-1.51%) |
Oct 07, 2019 | 31.74 | 31.88 | 31.46 | 31.68 | 234,616 | -0.06(-0.18%) |
Oct 04, 2019 | 31.48 | 31.76 | 31.20 | 31.73 | 200,242 | +0.36(+1.15%) |
Oct 03, 2019 | 31.27 | 31.43 | 30.75 | 31.37 | 266,101 | +0.10(+0.30%) |
Oct 02, 2019 | 31.28 | 31.45 | 30.99 | 31.28 | 330,586 | -0.29(-0.91%) |
Oct 01, 2019 | 32.24 | 32.42 | 31.42 | 31.57 | 380,878 | -0.50(-1.57%) |
Sep 30, 2019 | 32.40 | 32.41 | 32.03 | 32.07 | 554,658 | -0.28(-0.87%) |
Sep 27, 2019 | 32.45 | 32.77 | 32.10 | 32.35 | 513,985 | +0.07(+0.20%) |
Sep 26, 2019 | 32.62 | 32.83 | 32.25 | 32.29 | 271,069 | -0.47(-1.43%) |
Sep 25, 2019 | 32.13 | 32.87 | 32.13 | 32.75 | 352,528 | +0.60(+1.86%) |
Sep 24, 2019 | 32.74 | 32.87 | 31.93 | 32.16 | 447,965 | -0.61(-1.85%) |
Sep 23, 2019 | 32.39 | 32.94 | 32.19 | 32.76 | 317,568 | +0.26(+0.80%) |
Sep 20, 2019 | 32.57 | 32.96 | 32.48 | 32.50 | 1,351,172 | -0.09(-0.27%) |
Sep 19, 2019 | 32.61 | 33.06 | 32.56 | 32.59 | 354,805 | -0.03(-0.11%) |
Sep 18, 2019 | 32.91 | 33.11 | 32.40 | 32.62 | 580,688 | -0.36(-1.08%) |
Sep 17, 2019 | 32.87 | 33.15 | 32.73 | 32.98 | 551,150 | -0.09(-0.26%) |
Sep 16, 2019 | 32.61 | 33.17 | 32.55 | 33.07 | 416,659 | +0.16(+0.50%) |
Sep 13, 2019 | 32.86 | 33.08 | 32.72 | 32.90 | 437,856 | +0.32(+0.98%) |
Sep 12, 2019 | 32.00 | 32.79 | 31.87 | 32.58 | 443,788 | +0.42(+1.32%) |
Sep 11, 2019 | 31.44 | 32.19 | 31.17 | 32.16 | 418,900 | +0.84(+2.69%) |
Sep 10, 2019 | 31.11 | 31.48 | 31.03 | 31.31 | 439,819 | +0.18(+0.58%) |
Sep 09, 2019 | 30.71 | 31.18 | 30.53 | 31.13 | 325,574 | +0.60(+1.96%) |
Sep 06, 2019 | 30.61 | 30.92 | 30.47 | 30.53 | 350,308 | -0.07(-0.23%) |
Sep 05, 2019 | 30.82 | 31.22 | 30.45 | 30.60 | 336,773 | +0.19(+0.63%) |
Sep 04, 2019 | 30.50 | 30.64 | 30.29 | 30.41 | 321,591 | +0.21(+0.69%) |