Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.84 | 31.96 | 30.72 | 31.54 | 1,868,887 | -0.74(-2.30%) |
Nov 27, 2019 | 30.55 | 32.36 | 30.38 | 32.28 | 3,310,571 | +1.95(+6.42%) |
Nov 26, 2019 | 31.81 | 31.96 | 30.28 | 30.33 | 11,345,285 | -1.52(-4.76%) |
Nov 25, 2019 | 30.98 | 31.96 | 30.87 | 31.85 | 2,879,556 | +0.73(+2.36%) |
Nov 22, 2019 | 31.07 | 31.50 | 30.91 | 31.11 | 2,680,923 | +0.09(+0.28%) |
Nov 21, 2019 | 30.94 | 31.33 | 30.60 | 31.02 | 3,053,650 | +0.40(+1.30%) |
Nov 20, 2019 | 30.35 | 31.36 | 29.76 | 30.63 | 2,586,848 | -0.02(-0.05%) |
Nov 19, 2019 | 30.40 | 30.82 | 29.84 | 30.64 | 1,713,087 | -0.34(-1.11%) |
Nov 18, 2019 | 31.93 | 32.08 | 30.50 | 30.98 | 2,271,869 | -1.37(-4.24%) |
Nov 15, 2019 | 32.17 | 33.39 | 31.73 | 32.36 | 4,078,232 | +0.99(+3.15%) |
Nov 14, 2019 | 31.42 | 31.93 | 31.34 | 31.37 | 2,035,393 | +0.08(+0.25%) |
Nov 13, 2019 | 31.71 | 31.87 | 31.17 | 31.29 | 1,573,084 | -0.77(-2.41%) |
Nov 12, 2019 | 32.93 | 32.99 | 31.86 | 32.06 | 1,999,793 | -0.79(-2.40%) |
Nov 11, 2019 | 31.79 | 32.93 | 31.72 | 32.85 | 1,297,838 | +0.34(+1.06%) |
Nov 08, 2019 | 32.09 | 32.61 | 31.81 | 32.51 | 2,066,944 | -0.03(-0.10%) |
Nov 07, 2019 | 32.40 | 32.83 | 32.17 | 32.54 | 1,844,715 | +0.80(+2.51%) |
Nov 06, 2019 | 32.43 | 32.89 | 31.55 | 31.74 | 2,514,756 | -0.78(-2.39%) |
Nov 05, 2019 | 32.95 | 33.04 | 32.17 | 32.52 | 2,276,644 | -0.31(-0.93%) |
Nov 04, 2019 | 32.13 | 32.91 | 31.96 | 32.82 | 2,315,160 | +1.33(+4.23%) |
Nov 01, 2019 | 29.77 | 31.59 | 29.62 | 31.49 | 1,738,920 | +2.10(+7.15%) |
Oct 31, 2019 | 29.74 | 29.96 | 29.02 | 29.39 | 2,290,984 | -0.47(-1.57%) |
Oct 30, 2019 | 31.36 | 31.64 | 29.68 | 29.86 | 2,186,829 | -1.35(-4.32%) |
Oct 29, 2019 | 30.77 | 31.32 | 30.57 | 31.21 | 2,013,485 | +0.14(+0.45%) |
Oct 28, 2019 | 31.79 | 31.96 | 30.86 | 31.07 | 1,909,640 | -0.48(-1.52%) |
Oct 25, 2019 | 30.89 | 31.57 | 30.75 | 31.55 | 1,823,129 | +0.72(+2.34%) |
Oct 24, 2019 | 30.82 | 30.94 | 30.02 | 30.83 | 1,579,675 | +0.09(+0.28%) |
Oct 23, 2019 | 30.50 | 31.31 | 29.94 | 30.74 | 1,603,555 | +0.05(+0.15%) |
Oct 22, 2019 | 30.32 | 31.01 | 29.67 | 30.69 | 1,508,363 | +0.57(+1.90%) |
Oct 21, 2019 | 28.66 | 30.32 | 28.58 | 30.12 | 1,576,299 | +1.47(+5.12%) |
Oct 18, 2019 | 28.79 | 29.25 | 28.49 | 28.65 | 1,881,182 | -0.07(-0.25%) |
Oct 17, 2019 | 29.71 | 29.87 | 28.67 | 28.72 | 2,348,013 | -0.82(-2.76%) |
Oct 16, 2019 | 29.49 | 29.98 | 29.41 | 29.54 | 2,438,957 | +0.03(+0.11%) |
Oct 15, 2019 | 29.45 | 30.38 | 29.32 | 29.51 | 2,074,472 | -0.16(-0.53%) |
Oct 14, 2019 | 29.45 | 29.92 | 28.76 | 29.67 | 1,334,332 | -0.39(-1.30%) |
Oct 11, 2019 | 29.36 | 30.46 | 29.23 | 30.06 | 1,501,220 | +1.26(+4.38%) |
Oct 10, 2019 | 28.91 | 29.06 | 28.38 | 28.80 | 1,729,268 | +0.27(+0.93%) |
Oct 09, 2019 | 29.21 | 29.21 | 28.41 | 28.53 | 2,439,618 | -0.17(-0.60%) |
Oct 08, 2019 | 28.53 | 29.21 | 28.02 | 28.70 | 3,422,617 | -0.49(-1.66%) |
Oct 07, 2019 | 30.31 | 30.54 | 29.14 | 29.19 | 3,325,212 | -0.84(-2.79%) |
Oct 04, 2019 | 30.38 | 30.80 | 29.83 | 30.03 | 1,530,055 | -0.41(-1.34%) |
Oct 03, 2019 | 29.90 | 30.44 | 29.51 | 30.43 | 1,825,257 | +0.27(+0.88%) |
Oct 02, 2019 | 30.64 | 31.22 | 30.02 | 30.17 | 1,418,554 | -0.56(-1.81%) |
Oct 01, 2019 | 31.73 | 32.00 | 30.68 | 30.72 | 1,363,199 | -0.68(-2.17%) |
Sep 30, 2019 | 31.53 | 31.53 | 30.71 | 31.41 | 1,898,848 | -0.39(-1.23%) |
Sep 27, 2019 | 31.53 | 32.41 | 31.30 | 31.80 | 1,781,152 | -0.39(-1.22%) |
Sep 26, 2019 | 32.20 | 32.29 | 31.43 | 32.19 | 1,556,264 | -0.01(-0.02%) |
Sep 25, 2019 | 31.27 | 32.41 | 31.01 | 32.20 | 1,282,987 | +0.25(+0.79%) |
Sep 24, 2019 | 33.62 | 33.62 | 31.66 | 31.95 | 1,471,508 | -2.01(-5.93%) |
Sep 23, 2019 | 33.70 | 34.08 | 33.22 | 33.96 | 882,633 | +0.07(+0.21%) |
Sep 20, 2019 | 33.81 | 34.38 | 33.60 | 33.89 | 2,880,338 | +0.18(+0.53%) |
Sep 19, 2019 | 34.74 | 34.83 | 33.69 | 33.71 | 1,161,986 | -0.45(-1.31%) |
Sep 18, 2019 | 33.91 | 34.83 | 33.72 | 34.16 | 1,337,958 | -0.38(-1.09%) |
Sep 17, 2019 | 36.71 | 36.77 | 34.28 | 34.53 | 3,264,767 | -2.62(-7.05%) |
Sep 16, 2019 | 34.73 | 37.19 | 34.31 | 37.15 | 4,398,702 | +4.66(+14.33%) |
Sep 13, 2019 | 32.27 | 32.79 | 31.94 | 32.49 | 1,231,240 | +0.55(+1.72%) |
Sep 12, 2019 | 31.99 | 32.63 | 31.36 | 31.95 | 2,107,594 | -1.48(-4.43%) |
Sep 11, 2019 | 33.12 | 34.16 | 32.59 | 33.43 | 2,369,282 | +0.38(+1.16%) |
Sep 10, 2019 | 33.12 | 33.89 | 32.79 | 33.04 | 2,175,651 | +0.34(+1.05%) |
Sep 09, 2019 | 30.50 | 32.75 | 30.50 | 32.70 | 2,387,284 | +2.58(+8.56%) |
Sep 06, 2019 | 29.29 | 30.44 | 28.83 | 30.12 | 2,924,484 | +0.64(+2.18%) |
Sep 05, 2019 | 29.49 | 29.93 | 29.07 | 29.48 | 2,118,319 | +0.41(+1.40%) |
Sep 04, 2019 | 29.20 | 29.48 | 28.76 | 29.07 | 1,860,855 | +0.57(+2.01%) |