Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.72 | 34.07 | 33.55 | 33.59 | 683,915 | -0.54(-1.60%) |
Nov 27, 2019 | 34.12 | 34.31 | 33.74 | 34.14 | 1,170,507 | -0.18(-0.54%) |
Nov 26, 2019 | 34.16 | 34.35 | 33.90 | 34.32 | 1,664,809 | +0.04(+0.11%) |
Nov 25, 2019 | 33.78 | 34.47 | 33.55 | 34.28 | 1,676,333 | +0.61(+1.81%) |
Nov 22, 2019 | 33.29 | 33.84 | 33.16 | 33.67 | 1,434,218 | +0.65(+1.96%) |
Nov 21, 2019 | 32.93 | 33.32 | 32.77 | 33.03 | 1,270,396 | +0.23(+0.70%) |
Nov 20, 2019 | 33.51 | 33.72 | 32.72 | 32.80 | 2,742,559 | -1.24(-3.64%) |
Nov 19, 2019 | 34.70 | 34.70 | 33.86 | 34.03 | 1,483,154 | -0.64(-1.84%) |
Nov 18, 2019 | 34.83 | 34.94 | 34.55 | 34.67 | 1,042,303 | -0.40(-1.13%) |
Nov 15, 2019 | 35.13 | 35.31 | 34.58 | 35.07 | 954,015 | +0.29(+0.82%) |
Nov 14, 2019 | 34.76 | 35.00 | 34.63 | 34.78 | 1,207,950 | -0.13(-0.37%) |
Nov 13, 2019 | 35.33 | 35.35 | 34.90 | 34.91 | 1,388,785 | -0.51(-1.43%) |
Nov 12, 2019 | 35.57 | 36.19 | 35.37 | 35.42 | 1,933,264 | -0.15(-0.42%) |
Nov 11, 2019 | 36.16 | 36.28 | 35.43 | 35.57 | 1,273,586 | -0.80(-2.21%) |
Nov 08, 2019 | 36.13 | 36.39 | 35.78 | 36.37 | 1,075,745 | +0.13(+0.36%) |
Nov 07, 2019 | 36.14 | 36.46 | 36.00 | 36.24 | 2,034,907 | +0.66(+1.84%) |
Nov 06, 2019 | 36.33 | 36.36 | 35.31 | 35.59 | 2,426,360 | -0.84(-2.31%) |
Nov 05, 2019 | 36.11 | 36.69 | 35.99 | 36.43 | 2,388,665 | +0.55(+1.54%) |
Nov 04, 2019 | 35.67 | 36.38 | 35.47 | 35.87 | 3,346,961 | -0.44(-1.22%) |
Nov 01, 2019 | 36.32 | 36.34 | 35.91 | 36.32 | 2,074,164 | +0.39(+1.08%) |
Oct 31, 2019 | 36.81 | 36.92 | 35.58 | 35.93 | 2,220,905 | -1.13(-3.04%) |
Oct 30, 2019 | 37.18 | 37.21 | 36.66 | 37.05 | 1,101,856 | -0.32(-0.86%) |
Oct 29, 2019 | 37.17 | 37.73 | 36.82 | 37.38 | 1,788,917 | +0.12(+0.32%) |
Oct 28, 2019 | 36.70 | 37.54 | 36.58 | 37.26 | 2,265,585 | +0.89(+2.44%) |
Oct 25, 2019 | 35.68 | 36.65 | 35.68 | 36.37 | 3,056,988 | +0.59(+1.65%) |
Oct 24, 2019 | 36.66 | 36.78 | 35.64 | 35.78 | 2,322,868 | -0.75(-2.05%) |
Oct 23, 2019 | 36.93 | 37.05 | 36.26 | 36.53 | 3,147,286 | -0.44(-1.20%) |
Oct 22, 2019 | 36.30 | 37.76 | 35.19 | 36.97 | 8,531,702 | +2.73(+7.98%) |
Oct 21, 2019 | 34.11 | 34.45 | 34.10 | 34.24 | 2,659,722 | +0.47(+1.39%) |
Oct 18, 2019 | 33.82 | 34.17 | 33.59 | 33.77 | 2,294,446 | -0.12(-0.35%) |
Oct 17, 2019 | 34.01 | 34.01 | 33.55 | 33.89 | 1,023,952 | +0.13(+0.38%) |
Oct 16, 2019 | 33.74 | 34.12 | 33.50 | 33.76 | 1,461,324 | +0.12(+0.36%) |
Oct 15, 2019 | 32.55 | 33.70 | 32.35 | 33.64 | 2,373,113 | +1.13(+3.46%) |
Oct 14, 2019 | 32.32 | 32.65 | 31.77 | 32.51 | 2,821,928 | +0.10(+0.31%) |
Oct 11, 2019 | 31.86 | 32.79 | 31.82 | 32.41 | 1,553,457 | +1.20(+3.85%) |
Oct 10, 2019 | 31.03 | 31.60 | 30.77 | 31.21 | 1,580,983 | +0.50(+1.62%) |
Oct 09, 2019 | 30.75 | 30.94 | 30.26 | 30.71 | 1,803,221 | +0.08(+0.27%) |
Oct 08, 2019 | 31.16 | 31.36 | 30.54 | 30.63 | 1,908,292 | -0.87(-2.76%) |
Oct 07, 2019 | 32.40 | 32.46 | 31.41 | 31.50 | 2,473,400 | -1.16(-3.56%) |
Oct 04, 2019 | 32.38 | 32.71 | 32.21 | 32.66 | 1,408,335 | +0.28(+0.86%) |
Oct 03, 2019 | 31.95 | 32.39 | 31.46 | 32.38 | 1,280,783 | +0.24(+0.75%) |
Oct 02, 2019 | 32.46 | 32.62 | 31.85 | 32.14 | 1,632,809 | -0.65(-1.97%) |
Oct 01, 2019 | 33.23 | 33.66 | 32.50 | 32.79 | 1,165,094 | -0.42(-1.28%) |
Sep 30, 2019 | 33.03 | 33.80 | 33.03 | 33.21 | 1,966,706 | +0.24(+0.73%) |
Sep 27, 2019 | 32.53 | 33.05 | 32.47 | 32.97 | 1,496,924 | +0.45(+1.39%) |
Sep 26, 2019 | 32.58 | 32.63 | 32.07 | 32.52 | 1,795,420 | +0.17(+0.51%) |
Sep 25, 2019 | 31.39 | 32.70 | 31.34 | 32.35 | 2,637,871 | +0.94(+3.00%) |
Sep 24, 2019 | 32.97 | 34.05 | 31.31 | 31.41 | 3,411,989 | -1.28(-3.93%) |
Sep 23, 2019 | 32.12 | 32.81 | 32.04 | 32.70 | 2,372,897 | +0.13(+0.40%) |
Sep 20, 2019 | 32.48 | 34.10 | 32.46 | 32.57 | 4,469,871 | +0.44(+1.38%) |
Sep 19, 2019 | 32.21 | 32.71 | 32.09 | 32.12 | 1,848,758 | +0.15(+0.46%) |
Sep 18, 2019 | 32.05 | 32.23 | 31.53 | 31.98 | 2,092,266 | -0.27(-0.83%) |
Sep 17, 2019 | 32.96 | 33.26 | 32.10 | 32.24 | 1,805,625 | -1.13(-3.38%) |
Sep 16, 2019 | 33.20 | 33.39 | 32.85 | 33.37 | 2,073,953 | -0.13(-0.40%) |
Sep 13, 2019 | 33.38 | 33.89 | 33.22 | 33.50 | 2,127,003 | +0.56(+1.69%) |
Sep 12, 2019 | 32.69 | 33.27 | 32.42 | 32.95 | 1,585,682 | +0.32(+0.98%) |
Sep 11, 2019 | 32.30 | 32.70 | 31.60 | 32.63 | 1,740,474 | +0.28(+0.88%) |
Sep 10, 2019 | 31.53 | 32.55 | 31.37 | 32.34 | 2,224,937 | +0.90(+2.88%) |
Sep 09, 2019 | 29.89 | 31.53 | 29.84 | 31.44 | 2,632,942 | +1.69(+5.68%) |
Sep 06, 2019 | 29.91 | 30.16 | 29.64 | 29.75 | 1,304,497 | -0.03(-0.09%) |
Sep 05, 2019 | 29.41 | 30.22 | 29.22 | 29.78 | 2,033,990 | +1.01(+3.49%) |
Sep 04, 2019 | 28.57 | 28.94 | 28.55 | 28.77 | 1,111,954 | +0.41(+1.45%) |