Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.97 | 34.97 | 34.74 | 34.80 | 4,500 | -0.11(-0.31%) |
Nov 27, 2019 | 34.65 | 34.94 | 34.65 | 34.91 | 6,900 | +0.18(+0.52%) |
Nov 26, 2019 | 34.96 | 34.96 | 34.65 | 34.73 | 8,724 | -0.19(-0.55%) |
Nov 25, 2019 | 34.55 | 34.97 | 34.55 | 34.92 | 11,132 | +0.70(+2.05%) |
Nov 22, 2019 | 34.08 | 34.32 | 34.08 | 34.22 | 8,500 | -0.03(-0.10%) |
Nov 21, 2019 | 34.35 | 34.41 | 34.20 | 34.25 | 23,550 | -0.07(-0.19%) |
Nov 20, 2019 | 34.46 | 34.54 | 34.03 | 34.32 | 42,704 | -0.20(-0.58%) |
Nov 19, 2019 | 34.70 | 34.93 | 34.46 | 34.52 | 12,310 | -0.03(-0.09%) |
Nov 18, 2019 | 34.65 | 34.73 | 34.47 | 34.55 | 10,173 | -0.10(-0.29%) |
Nov 15, 2019 | 34.69 | 34.69 | 34.46 | 34.65 | 13,100 | +0.22(+0.64%) |
Nov 14, 2019 | 34.39 | 34.61 | 34.39 | 34.43 | 8,685 | -0.04(-0.12%) |
Nov 13, 2019 | 35.11 | 35.11 | 34.40 | 34.47 | 22,049 | -0.77(-2.19%) |
Nov 12, 2019 | 35.13 | 35.40 | 35.08 | 35.24 | 5,454 | +0.06(+0.17%) |
Nov 11, 2019 | 35.11 | 35.27 | 35.10 | 35.18 | 11,634 | +0.01(+0.03%) |
Nov 08, 2019 | 35.10 | 35.23 | 34.90 | 35.17 | 11,000 | +0.00(+0.00%) |
Nov 07, 2019 | 34.98 | 35.30 | 34.98 | 35.17 | 16,897 | +0.60(+1.74%) |
Nov 06, 2019 | 34.65 | 34.65 | 34.42 | 34.57 | 5,849 | -0.04(-0.12%) |
Nov 05, 2019 | 34.64 | 34.84 | 34.61 | 34.61 | 13,185 | -0.02(-0.06%) |
Nov 04, 2019 | 34.20 | 34.65 | 34.20 | 34.63 | 16,440 | +0.61(+1.79%) |
Nov 01, 2019 | 33.69 | 34.04 | 33.60 | 34.02 | 6,500 | +0.64(+1.92%) |
Oct 31, 2019 | 33.44 | 33.44 | 33.15 | 33.38 | 7,497 | -0.22(-0.65%) |
Oct 30, 2019 | 33.70 | 33.70 | 33.41 | 33.60 | 9,482 | -0.13(-0.39%) |
Oct 29, 2019 | 34.02 | 34.02 | 33.73 | 33.73 | 5,000 | -0.32(-0.94%) |
Oct 28, 2019 | 33.87 | 34.21 | 33.87 | 34.05 | 19,097 | +0.36(+1.07%) |
Oct 25, 2019 | 32.88 | 33.70 | 32.83 | 33.69 | 13,200 | +0.73(+2.21%) |
Oct 24, 2019 | 32.96 | 33.00 | 32.60 | 32.96 | 7,990 | +0.73(+2.26%) |
Oct 23, 2019 | 32.27 | 32.32 | 32.14 | 32.23 | 16,453 | -0.05(-0.15%) |
Oct 22, 2019 | 32.34 | 32.44 | 32.23 | 32.28 | 5,801 | -0.01(-0.04%) |
Oct 21, 2019 | 32.42 | 32.43 | 32.21 | 32.29 | 3,575 | +0.21(+0.67%) |
Oct 18, 2019 | 32.42 | 32.45 | 31.97 | 32.08 | 10,100 | -0.43(-1.32%) |
Oct 17, 2019 | 32.62 | 32.71 | 32.43 | 32.51 | 11,382 | +0.06(+0.18%) |
Oct 16, 2019 | 32.28 | 32.75 | 32.28 | 32.45 | 6,075 | -0.18(-0.55%) |
Oct 15, 2019 | 32.39 | 32.78 | 32.39 | 32.63 | 11,756 | +0.42(+1.30%) |
Oct 14, 2019 | 32.00 | 32.27 | 31.88 | 32.21 | 6,453 | +0.33(+1.04%) |
Oct 11, 2019 | 32.00 | 32.19 | 31.86 | 31.88 | 36,600 | +0.58(+1.85%) |
Oct 10, 2019 | 31.16 | 31.54 | 31.12 | 31.30 | 20,919 | +0.13(+0.43%) |
Oct 09, 2019 | 30.95 | 31.27 | 30.95 | 31.17 | 6,316 | +0.51(+1.65%) |
Oct 08, 2019 | 31.00 | 31.00 | 30.66 | 30.66 | 9,489 | -0.66(-2.11%) |
Oct 07, 2019 | 31.19 | 31.54 | 31.12 | 31.32 | 27,216 | -0.01(-0.03%) |
Oct 04, 2019 | 31.17 | 31.33 | 31.11 | 31.33 | 3,700 | +0.29(+0.93%) |
Oct 03, 2019 | 30.67 | 31.13 | 30.37 | 31.04 | 11,347 | +0.13(+0.42%) |
Oct 02, 2019 | 30.93 | 30.97 | 30.66 | 30.91 | 16,295 | -0.30(-0.96%) |
Oct 01, 2019 | 31.72 | 31.99 | 31.21 | 31.21 | 28,466 | -0.49(-1.55%) |
Sep 30, 2019 | 31.65 | 31.70 | 31.43 | 31.70 | 12,692 | +0.33(+1.05%) |
Sep 27, 2019 | 31.90 | 32.09 | 31.17 | 31.37 | 70,500 | -0.54(-1.69%) |
Sep 26, 2019 | 31.95 | 32.04 | 31.52 | 31.91 | 6,484 | +0.07(+0.22%) |
Sep 25, 2019 | 31.36 | 31.89 | 31.18 | 31.84 | 15,918 | +0.42(+1.34%) |
Sep 24, 2019 | 32.48 | 32.49 | 31.42 | 31.42 | 14,389 | -0.98(-3.02%) |
Sep 23, 2019 | 32.27 | 32.48 | 32.17 | 32.40 | 21,755 | +0.16(+0.50%) |
Sep 20, 2019 | 32.64 | 32.75 | 32.24 | 32.24 | 22,100 | -0.48(-1.47%) |
Sep 19, 2019 | 33.09 | 33.09 | 32.72 | 32.72 | 10,546 | -0.14(-0.43%) |
Sep 18, 2019 | 32.91 | 33.12 | 32.48 | 32.86 | 7,839 | -0.28(-0.84%) |
Sep 17, 2019 | 32.98 | 33.15 | 32.90 | 33.14 | 7,262 | +0.07(+0.21%) |
Sep 16, 2019 | 32.75 | 33.29 | 32.68 | 33.07 | 12,726 | -0.07(-0.21%) |
Sep 13, 2019 | 33.39 | 33.47 | 33.13 | 33.14 | 14,700 | -0.35(-1.05%) |
Sep 12, 2019 | 33.57 | 33.67 | 33.21 | 33.49 | 10,248 | +0.10(+0.30%) |
Sep 11, 2019 | 32.99 | 33.39 | 32.96 | 33.39 | 14,489 | +0.64(+1.96%) |
Sep 10, 2019 | 32.50 | 32.75 | 32.20 | 32.75 | 12,435 | +0.24(+0.74%) |
Sep 09, 2019 | 32.11 | 32.51 | 32.11 | 32.51 | 34,591 | +0.44(+1.37%) |
Sep 06, 2019 | 31.98 | 32.23 | 31.97 | 32.07 | 6,800 | -0.05(-0.16%) |
Sep 05, 2019 | 31.89 | 32.16 | 31.84 | 32.12 | 13,381 | +0.80(+2.55%) |
Sep 04, 2019 | 31.15 | 31.61 | 31.15 | 31.32 | 6,153 | +0.43(+1.39%) |