Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.74 | 34.09 | 33.57 | 33.61 | 683,476 | -0.55(-1.60%) |
Nov 27, 2019 | 34.14 | 34.33 | 33.76 | 34.16 | 1,169,757 | -0.18(-0.54%) |
Nov 26, 2019 | 34.18 | 34.38 | 33.92 | 34.34 | 1,663,741 | +0.04(+0.11%) |
Nov 25, 2019 | 33.80 | 34.49 | 33.57 | 34.31 | 1,675,258 | +0.61(+1.81%) |
Nov 22, 2019 | 33.31 | 33.86 | 33.18 | 33.70 | 1,433,299 | +0.65(+1.96%) |
Nov 21, 2019 | 32.95 | 33.34 | 32.79 | 33.05 | 1,269,581 | +0.23(+0.70%) |
Nov 20, 2019 | 33.53 | 33.74 | 32.74 | 32.82 | 2,740,800 | -1.24(-3.64%) |
Nov 19, 2019 | 34.72 | 34.72 | 33.88 | 34.06 | 1,482,203 | -0.64(-1.84%) |
Nov 18, 2019 | 34.85 | 34.96 | 34.57 | 34.69 | 1,041,634 | -0.40(-1.13%) |
Nov 15, 2019 | 35.16 | 35.33 | 34.60 | 35.09 | 953,404 | +0.29(+0.82%) |
Nov 14, 2019 | 34.78 | 35.02 | 34.65 | 34.81 | 1,207,176 | -0.13(-0.37%) |
Nov 13, 2019 | 35.35 | 35.38 | 34.93 | 34.93 | 1,387,895 | -0.51(-1.43%) |
Nov 12, 2019 | 35.59 | 36.21 | 35.40 | 35.44 | 1,932,025 | -0.15(-0.42%) |
Nov 11, 2019 | 36.18 | 36.30 | 35.45 | 35.59 | 1,272,770 | -0.80(-2.21%) |
Nov 08, 2019 | 36.15 | 36.41 | 35.80 | 36.39 | 1,075,055 | +0.13(+0.36%) |
Nov 07, 2019 | 36.16 | 36.49 | 36.02 | 36.27 | 2,033,602 | +0.66(+1.84%) |
Nov 06, 2019 | 36.35 | 36.39 | 35.34 | 35.61 | 2,424,805 | -0.84(-2.31%) |
Nov 05, 2019 | 36.14 | 36.71 | 36.02 | 36.45 | 2,387,134 | +0.55(+1.54%) |
Nov 04, 2019 | 35.69 | 36.40 | 35.49 | 35.90 | 3,344,815 | -0.44(-1.22%) |
Nov 01, 2019 | 36.34 | 36.37 | 35.93 | 36.34 | 2,072,834 | +0.39(+1.08%) |
Oct 31, 2019 | 36.83 | 36.94 | 35.60 | 35.95 | 2,219,481 | -1.13(-3.04%) |
Oct 30, 2019 | 37.21 | 37.24 | 36.68 | 37.08 | 1,101,150 | -0.32(-0.86%) |
Oct 29, 2019 | 37.19 | 37.75 | 36.84 | 37.40 | 1,787,770 | +0.12(+0.32%) |
Oct 28, 2019 | 36.73 | 37.57 | 36.60 | 37.28 | 2,264,133 | +0.89(+2.44%) |
Oct 25, 2019 | 35.70 | 36.67 | 35.70 | 36.39 | 3,055,028 | +0.59(+1.65%) |
Oct 24, 2019 | 36.68 | 36.80 | 35.66 | 35.80 | 2,321,378 | -0.75(-2.05%) |
Oct 23, 2019 | 36.96 | 37.08 | 36.28 | 36.55 | 3,145,268 | -0.44(-1.20%) |
Oct 22, 2019 | 36.32 | 37.78 | 35.21 | 36.99 | 8,526,231 | +2.73(+7.98%) |
Oct 21, 2019 | 34.13 | 34.47 | 34.12 | 34.26 | 2,658,017 | +0.47(+1.39%) |
Oct 18, 2019 | 33.84 | 34.20 | 33.61 | 33.79 | 2,292,975 | -0.12(-0.35%) |
Oct 17, 2019 | 34.03 | 34.03 | 33.57 | 33.91 | 1,023,296 | +0.13(+0.38%) |
Oct 16, 2019 | 33.76 | 34.14 | 33.52 | 33.78 | 1,460,387 | +0.12(+0.36%) |
Oct 15, 2019 | 32.57 | 33.72 | 32.37 | 33.66 | 2,371,592 | +1.13(+3.46%) |
Oct 14, 2019 | 32.34 | 32.67 | 31.79 | 32.53 | 2,820,118 | +0.10(+0.31%) |
Oct 11, 2019 | 31.88 | 32.81 | 31.84 | 32.43 | 1,552,461 | +1.20(+3.85%) |
Oct 10, 2019 | 31.05 | 31.62 | 30.79 | 31.23 | 1,579,970 | +0.50(+1.62%) |
Oct 09, 2019 | 30.77 | 30.96 | 30.28 | 30.73 | 1,802,064 | +0.08(+0.27%) |
Oct 08, 2019 | 31.18 | 31.38 | 30.56 | 30.65 | 1,907,069 | -0.87(-2.76%) |
Oct 07, 2019 | 32.42 | 32.48 | 31.43 | 31.52 | 2,471,815 | -1.16(-3.56%) |
Oct 04, 2019 | 32.40 | 32.73 | 32.23 | 32.68 | 1,407,432 | +0.28(+0.86%) |
Oct 03, 2019 | 31.97 | 32.41 | 31.48 | 32.40 | 1,279,962 | +0.24(+0.75%) |
Oct 02, 2019 | 32.48 | 32.64 | 31.87 | 32.16 | 1,631,762 | -0.65(-1.97%) |
Oct 01, 2019 | 33.25 | 33.68 | 32.52 | 32.81 | 1,164,346 | -0.43(-1.28%) |
Sep 30, 2019 | 33.05 | 33.82 | 33.05 | 33.23 | 1,965,445 | +0.24(+0.73%) |
Sep 27, 2019 | 32.55 | 33.07 | 32.50 | 32.99 | 1,495,964 | +0.45(+1.39%) |
Sep 26, 2019 | 32.60 | 32.65 | 32.09 | 32.54 | 1,794,269 | +0.17(+0.51%) |
Sep 25, 2019 | 31.41 | 32.72 | 31.36 | 32.38 | 2,636,180 | +0.94(+3.00%) |
Sep 24, 2019 | 32.99 | 34.08 | 31.33 | 31.43 | 3,409,801 | -1.28(-3.93%) |
Sep 23, 2019 | 32.14 | 32.83 | 32.06 | 32.72 | 2,371,375 | +0.13(+0.40%) |
Sep 20, 2019 | 32.50 | 34.12 | 32.48 | 32.59 | 4,467,005 | +0.44(+1.38%) |
Sep 19, 2019 | 32.23 | 32.73 | 32.11 | 32.14 | 1,847,572 | +0.15(+0.46%) |
Sep 18, 2019 | 32.07 | 32.26 | 31.55 | 32.00 | 2,090,925 | -0.27(-0.83%) |
Sep 17, 2019 | 32.99 | 33.28 | 32.12 | 32.26 | 1,804,467 | -1.13(-3.38%) |
Sep 16, 2019 | 33.23 | 33.41 | 32.87 | 33.39 | 2,072,623 | -0.13(-0.40%) |
Sep 13, 2019 | 33.40 | 33.91 | 33.24 | 33.53 | 2,125,639 | +0.56(+1.69%) |
Sep 12, 2019 | 32.71 | 33.29 | 32.44 | 32.97 | 1,584,666 | +0.32(+0.98%) |
Sep 11, 2019 | 32.32 | 32.73 | 31.62 | 32.65 | 1,739,358 | +0.28(+0.88%) |
Sep 10, 2019 | 31.55 | 32.57 | 31.39 | 32.36 | 2,223,510 | +0.91(+2.88%) |
Sep 09, 2019 | 29.90 | 31.55 | 29.86 | 31.46 | 2,631,254 | +1.69(+5.68%) |
Sep 06, 2019 | 29.93 | 30.18 | 29.66 | 29.77 | 1,303,661 | -0.03(-0.09%) |
Sep 05, 2019 | 29.43 | 30.24 | 29.24 | 29.79 | 2,032,686 | +1.01(+3.49%) |
Sep 04, 2019 | 28.59 | 28.96 | 28.57 | 28.79 | 1,111,241 | +0.41(+1.45%) |