Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.73 | 33.95 | 33.64 | 33.73 | 151,000 | -0.16(-0.47%) |
Nov 27, 2019 | 34.95 | 34.95 | 33.83 | 33.89 | 312,700 | -0.85(-2.45%) |
Nov 26, 2019 | 35.02 | 35.39 | 34.74 | 34.74 | 633,760 | -0.50(-1.42%) |
Nov 25, 2019 | 34.25 | 35.27 | 33.97 | 35.24 | 381,801 | +1.21(+3.56%) |
Nov 22, 2019 | 33.90 | 34.09 | 33.47 | 34.03 | 448,000 | +0.18(+0.53%) |
Nov 21, 2019 | 34.44 | 34.46 | 33.68 | 33.85 | 499,957 | -0.67(-1.94%) |
Nov 20, 2019 | 34.08 | 34.79 | 33.88 | 34.52 | 901,327 | +0.16(+0.47%) |
Nov 19, 2019 | 34.33 | 34.53 | 34.14 | 34.36 | 562,902 | +0.32(+0.94%) |
Nov 18, 2019 | 33.61 | 34.12 | 33.40 | 34.04 | 1,243,343 | +0.44(+1.31%) |
Nov 15, 2019 | 33.32 | 34.32 | 32.93 | 33.60 | 751,700 | +0.48(+1.45%) |
Nov 14, 2019 | 32.47 | 33.32 | 32.47 | 33.12 | 1,370,376 | +0.74(+2.29%) |
Nov 13, 2019 | 32.34 | 32.45 | 31.16 | 32.38 | 489,017 | -0.16(-0.49%) |
Nov 12, 2019 | 32.14 | 32.97 | 32.14 | 32.54 | 540,527 | +0.55(+1.72%) |
Nov 11, 2019 | 31.58 | 32.10 | 31.56 | 31.99 | 631,815 | +0.21(+0.66%) |
Nov 08, 2019 | 31.73 | 31.96 | 31.53 | 31.78 | 425,300 | -0.04(-0.13%) |
Nov 07, 2019 | 31.99 | 32.27 | 31.51 | 31.82 | 599,146 | +0.08(+0.25%) |
Nov 06, 2019 | 31.30 | 32.01 | 31.20 | 31.74 | 540,018 | +0.39(+1.24%) |
Nov 05, 2019 | 30.84 | 31.55 | 30.84 | 31.35 | 531,942 | +0.53(+1.72%) |
Nov 04, 2019 | 30.73 | 30.98 | 30.63 | 30.82 | 772,952 | +0.26(+0.85%) |
Nov 01, 2019 | 29.89 | 30.77 | 29.89 | 30.56 | 783,200 | +0.78(+2.62%) |
Oct 31, 2019 | 30.18 | 30.50 | 29.56 | 29.78 | 1,114,256 | +0.08(+0.27%) |
Oct 30, 2019 | 32.73 | 32.73 | 27.58 | 29.70 | 2,595,766 | -6.84(-18.72%) |
Oct 29, 2019 | 36.47 | 36.85 | 36.23 | 36.54 | 409,698 | -0.21(-0.57%) |
Oct 28, 2019 | 36.50 | 37.10 | 36.50 | 36.75 | 461,078 | +0.28(+0.77%) |
Oct 25, 2019 | 36.15 | 36.64 | 36.15 | 36.47 | 329,500 | +0.34(+0.94%) |
Oct 24, 2019 | 36.50 | 36.80 | 36.01 | 36.13 | 429,446 | -0.34(-0.93%) |
Oct 23, 2019 | 36.48 | 36.70 | 36.27 | 36.47 | 555,258 | +0.14(+0.39%) |
Oct 22, 2019 | 36.26 | 36.36 | 36.10 | 36.33 | 855,926 | +0.08(+0.22%) |
Oct 21, 2019 | 36.10 | 36.70 | 35.12 | 36.25 | 486,676 | +0.40(+1.12%) |
Oct 18, 2019 | 36.17 | 36.34 | 35.81 | 35.85 | 502,500 | -0.44(-1.21%) |
Oct 17, 2019 | 36.66 | 36.74 | 36.16 | 36.29 | 561,682 | -0.21(-0.58%) |
Oct 16, 2019 | 36.56 | 37.12 | 36.27 | 36.50 | 662,909 | -0.19(-0.52%) |
Oct 15, 2019 | 35.72 | 37.35 | 35.41 | 36.69 | 1,726,184 | +0.85(+2.37%) |
Oct 14, 2019 | 35.90 | 36.21 | 35.78 | 35.84 | 433,537 | -0.14(-0.39%) |
Oct 11, 2019 | 35.86 | 36.30 | 35.79 | 35.98 | 973,700 | +0.56(+1.58%) |
Oct 10, 2019 | 35.73 | 36.05 | 35.37 | 35.42 | 509,028 | -0.25(-0.70%) |
Oct 09, 2019 | 35.72 | 36.19 | 35.61 | 35.67 | 412,271 | +0.19(+0.54%) |
Oct 08, 2019 | 36.58 | 36.66 | 35.45 | 35.48 | 473,214 | -1.40(-3.80%) |
Oct 07, 2019 | 36.52 | 37.52 | 36.52 | 36.88 | 470,857 | +0.12(+0.33%) |
Oct 04, 2019 | 37.66 | 38.08 | 36.65 | 36.76 | 439,500 | -0.93(-2.47%) |
Oct 03, 2019 | 37.61 | 38.09 | 37.20 | 37.69 | 429,226 | -0.09(-0.24%) |
Oct 02, 2019 | 37.53 | 37.96 | 37.45 | 37.78 | 543,119 | -0.17(-0.45%) |
Oct 01, 2019 | 38.37 | 38.71 | 37.91 | 37.95 | 478,744 | -0.14(-0.37%) |
Sep 30, 2019 | 38.16 | 38.49 | 37.81 | 38.09 | 687,520 | +0.07(+0.18%) |
Sep 27, 2019 | 38.50 | 38.82 | 37.68 | 38.02 | 627,700 | -0.18(-0.47%) |
Sep 26, 2019 | 38.73 | 38.87 | 37.73 | 38.20 | 2,063,858 | -0.53(-1.37%) |
Sep 25, 2019 | 41.11 | 41.52 | 38.71 | 38.73 | 809,939 | -2.40(-5.84%) |
Sep 24, 2019 | 41.42 | 41.73 | 40.79 | 41.13 | 367,825 | -0.06(-0.15%) |
Sep 23, 2019 | 40.35 | 41.44 | 40.05 | 41.19 | 501,484 | +0.53(+1.30%) |
Sep 20, 2019 | 42.49 | 42.49 | 40.57 | 40.66 | 993,700 | -1.62(-3.83%) |
Sep 19, 2019 | 42.07 | 42.72 | 42.07 | 42.28 | 495,091 | +0.28(+0.67%) |
Sep 18, 2019 | 41.87 | 42.14 | 41.52 | 42.00 | 496,741 | +0.21(+0.50%) |
Sep 17, 2019 | 41.47 | 41.94 | 41.19 | 41.79 | 457,029 | +0.30(+0.72%) |
Sep 16, 2019 | 40.87 | 41.98 | 40.81 | 41.49 | 581,275 | +0.25(+0.61%) |
Sep 13, 2019 | 41.81 | 42.61 | 41.15 | 41.24 | 467,000 | -0.46(-1.10%) |
Sep 12, 2019 | 40.80 | 42.01 | 40.06 | 41.70 | 606,233 | +1.13(+2.79%) |
Sep 11, 2019 | 41.15 | 41.15 | 40.20 | 40.57 | 663,034 | -0.25(-0.61%) |
Sep 10, 2019 | 40.85 | 41.34 | 40.48 | 40.82 | 696,251 | -0.18(-0.44%) |
Sep 09, 2019 | 40.84 | 41.40 | 40.35 | 41.00 | 495,996 | +0.16(+0.39%) |
Sep 06, 2019 | 41.59 | 41.59 | 40.75 | 40.84 | 385,400 | -0.69(-1.66%) |
Sep 05, 2019 | 41.20 | 41.93 | 41.20 | 41.53 | 497,291 | +0.51(+1.24%) |
Sep 04, 2019 | 41.85 | 41.96 | 40.60 | 41.02 | 492,163 | -0.56(-1.35%) |