Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.83 | 31.95 | 30.70 | 31.52 | 1,869,635 | -0.74(-2.30%) |
Nov 27, 2019 | 30.54 | 32.35 | 30.37 | 32.26 | 3,311,896 | +1.95(+6.42%) |
Nov 26, 2019 | 31.80 | 31.95 | 30.27 | 30.32 | 11,349,826 | -1.52(-4.76%) |
Nov 25, 2019 | 30.97 | 31.95 | 30.86 | 31.83 | 2,880,709 | +0.73(+2.36%) |
Nov 22, 2019 | 31.06 | 31.49 | 30.90 | 31.10 | 2,681,996 | +0.09(+0.28%) |
Nov 21, 2019 | 30.92 | 31.32 | 30.59 | 31.01 | 3,054,872 | +0.40(+1.30%) |
Nov 20, 2019 | 30.33 | 31.35 | 29.74 | 30.61 | 2,587,883 | -0.02(-0.05%) |
Nov 19, 2019 | 30.39 | 30.81 | 29.82 | 30.63 | 1,713,772 | -0.34(-1.11%) |
Nov 18, 2019 | 31.92 | 32.06 | 30.49 | 30.97 | 2,272,778 | -1.37(-4.24%) |
Nov 15, 2019 | 32.15 | 33.37 | 31.72 | 32.34 | 4,079,865 | +0.99(+3.15%) |
Nov 14, 2019 | 31.41 | 31.91 | 31.33 | 31.35 | 2,036,208 | +0.08(+0.26%) |
Nov 13, 2019 | 31.70 | 31.86 | 31.16 | 31.28 | 1,573,713 | -0.77(-2.41%) |
Nov 12, 2019 | 32.92 | 32.97 | 31.85 | 32.05 | 2,000,593 | -0.79(-2.40%) |
Nov 11, 2019 | 31.78 | 32.92 | 31.71 | 32.84 | 1,298,357 | +0.34(+1.06%) |
Nov 08, 2019 | 32.08 | 32.60 | 31.80 | 32.50 | 2,067,771 | -0.03(-0.10%) |
Nov 07, 2019 | 32.38 | 32.81 | 32.15 | 32.53 | 1,845,453 | +0.80(+2.51%) |
Nov 06, 2019 | 32.42 | 32.88 | 31.53 | 31.73 | 2,515,762 | -0.78(-2.39%) |
Nov 05, 2019 | 32.94 | 33.03 | 32.16 | 32.51 | 2,277,555 | -0.31(-0.93%) |
Nov 04, 2019 | 32.12 | 32.90 | 31.95 | 32.81 | 2,316,086 | +1.33(+4.23%) |
Nov 01, 2019 | 29.76 | 31.58 | 29.61 | 31.48 | 1,739,616 | +2.10(+7.15%) |
Oct 31, 2019 | 29.73 | 29.95 | 29.01 | 29.38 | 2,291,901 | -0.47(-1.57%) |
Oct 30, 2019 | 31.35 | 31.63 | 29.67 | 29.85 | 2,187,704 | -1.35(-4.32%) |
Oct 29, 2019 | 30.76 | 31.31 | 30.55 | 31.20 | 2,014,291 | +0.14(+0.45%) |
Oct 28, 2019 | 31.78 | 31.95 | 30.85 | 31.06 | 1,910,404 | -0.48(-1.52%) |
Oct 25, 2019 | 30.88 | 31.56 | 30.73 | 31.53 | 1,823,858 | +0.72(+2.34%) |
Oct 24, 2019 | 30.81 | 30.92 | 30.01 | 30.81 | 1,580,307 | +0.09(+0.28%) |
Oct 23, 2019 | 30.48 | 31.30 | 29.93 | 30.73 | 1,604,196 | +0.05(+0.15%) |
Oct 22, 2019 | 30.30 | 30.99 | 29.65 | 30.68 | 1,508,966 | +0.57(+1.90%) |
Oct 21, 2019 | 28.65 | 30.30 | 28.57 | 30.11 | 1,576,930 | +1.46(+5.11%) |
Oct 18, 2019 | 28.78 | 29.24 | 28.48 | 28.64 | 1,881,935 | -0.07(-0.25%) |
Oct 17, 2019 | 29.70 | 29.86 | 28.66 | 28.71 | 2,348,952 | -0.81(-2.76%) |
Oct 16, 2019 | 29.48 | 29.97 | 29.39 | 29.53 | 2,439,933 | +0.03(+0.11%) |
Oct 15, 2019 | 29.44 | 30.37 | 29.30 | 29.50 | 2,075,302 | -0.16(-0.53%) |
Oct 14, 2019 | 29.43 | 29.90 | 28.74 | 29.65 | 1,334,865 | -0.39(-1.30%) |
Oct 11, 2019 | 29.35 | 30.45 | 29.22 | 30.05 | 1,501,821 | +1.26(+4.38%) |
Oct 10, 2019 | 28.89 | 29.05 | 28.37 | 28.78 | 1,729,960 | +0.27(+0.93%) |
Oct 09, 2019 | 29.20 | 29.20 | 28.40 | 28.52 | 2,440,594 | -0.17(-0.60%) |
Oct 08, 2019 | 28.52 | 29.20 | 28.00 | 28.69 | 3,423,986 | -0.49(-1.66%) |
Oct 07, 2019 | 30.30 | 30.52 | 29.13 | 29.18 | 3,326,543 | -0.84(-2.79%) |
Oct 04, 2019 | 30.37 | 30.79 | 29.82 | 30.01 | 1,530,668 | -0.41(-1.34%) |
Oct 03, 2019 | 29.89 | 30.43 | 29.50 | 30.42 | 1,825,988 | +0.27(+0.88%) |
Oct 02, 2019 | 30.62 | 31.20 | 30.01 | 30.15 | 1,419,121 | -0.56(-1.81%) |
Oct 01, 2019 | 31.71 | 31.99 | 30.67 | 30.71 | 1,363,744 | -0.68(-2.17%) |
Sep 30, 2019 | 31.52 | 31.52 | 30.70 | 31.39 | 1,899,608 | -0.39(-1.23%) |
Sep 27, 2019 | 31.52 | 32.40 | 31.29 | 31.78 | 1,781,865 | -0.39(-1.22%) |
Sep 26, 2019 | 32.18 | 32.28 | 31.42 | 32.18 | 1,556,886 | -0.01(-0.02%) |
Sep 25, 2019 | 31.26 | 32.40 | 31.00 | 32.18 | 1,283,500 | +0.25(+0.79%) |
Sep 24, 2019 | 33.61 | 33.61 | 31.64 | 31.93 | 1,472,097 | -2.01(-5.93%) |
Sep 23, 2019 | 33.69 | 34.06 | 33.20 | 33.95 | 882,986 | +0.07(+0.21%) |
Sep 20, 2019 | 33.80 | 34.37 | 33.59 | 33.88 | 2,881,490 | +0.18(+0.53%) |
Sep 19, 2019 | 34.73 | 34.82 | 33.67 | 33.70 | 1,162,451 | -0.45(-1.31%) |
Sep 18, 2019 | 33.89 | 34.82 | 33.70 | 34.14 | 1,338,493 | -0.38(-1.09%) |
Sep 17, 2019 | 36.70 | 36.76 | 34.27 | 34.52 | 3,266,073 | -2.62(-7.05%) |
Sep 16, 2019 | 34.71 | 37.17 | 34.29 | 37.14 | 4,400,462 | +4.65(+14.33%) |
Sep 13, 2019 | 32.25 | 32.78 | 31.93 | 32.48 | 1,231,733 | +0.55(+1.72%) |
Sep 12, 2019 | 31.97 | 32.62 | 31.35 | 31.93 | 2,108,437 | -1.48(-4.43%) |
Sep 11, 2019 | 33.11 | 34.15 | 32.58 | 33.41 | 2,370,230 | +0.38(+1.16%) |
Sep 10, 2019 | 33.11 | 33.88 | 32.78 | 33.03 | 2,176,521 | +0.34(+1.05%) |
Sep 09, 2019 | 30.48 | 32.73 | 30.48 | 32.69 | 2,388,239 | +2.58(+8.56%) |
Sep 06, 2019 | 29.28 | 30.43 | 28.82 | 30.11 | 2,925,654 | +0.64(+2.18%) |
Sep 05, 2019 | 29.48 | 29.92 | 29.06 | 29.47 | 2,119,167 | +0.41(+1.40%) |
Sep 04, 2019 | 29.18 | 29.47 | 28.74 | 29.06 | 1,861,599 | +0.57(+2.01%) |