Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.00 | 33.10 | 32.90 | 33.01 | 34,373 | -0.27(-0.82%) |
Nov 27, 2019 | 33.09 | 33.33 | 33.09 | 33.28 | 43,068 | +0.19(+0.56%) |
Nov 26, 2019 | 33.00 | 33.13 | 32.81 | 33.10 | 77,983 | -0.15(-0.44%) |
Nov 25, 2019 | 32.81 | 33.27 | 32.80 | 33.25 | 121,916 | +0.72(+2.22%) |
Nov 22, 2019 | 32.06 | 32.54 | 32.00 | 32.52 | 97,390 | +0.64(+1.99%) |
Nov 21, 2019 | 31.77 | 31.94 | 31.75 | 31.89 | 34,410 | +0.15(+0.46%) |
Nov 20, 2019 | 31.95 | 32.05 | 31.64 | 31.74 | 54,028 | -0.96(-2.93%) |
Nov 19, 2019 | 33.07 | 33.07 | 32.60 | 32.70 | 78,012 | -0.20(-0.59%) |
Nov 18, 2019 | 33.13 | 33.13 | 32.88 | 32.89 | 36,924 | +0.02(+0.06%) |
Nov 15, 2019 | 32.74 | 32.94 | 32.74 | 32.87 | 36,112 | +0.36(+1.11%) |
Nov 14, 2019 | 32.50 | 32.56 | 32.32 | 32.51 | 65,250 | +0.10(+0.30%) |
Nov 13, 2019 | 32.37 | 32.50 | 32.31 | 32.41 | 33,135 | -0.47(-1.43%) |
Nov 12, 2019 | 32.82 | 32.99 | 32.77 | 32.88 | 65,786 | +0.03(+0.09%) |
Nov 11, 2019 | 32.63 | 32.86 | 32.56 | 32.85 | 30,628 | -0.19(-0.56%) |
Nov 08, 2019 | 32.92 | 33.13 | 32.91 | 33.04 | 85,012 | -0.11(-0.32%) |
Nov 07, 2019 | 33.03 | 33.32 | 33.03 | 33.15 | 78,423 | +0.63(+1.92%) |
Nov 06, 2019 | 32.76 | 32.79 | 32.48 | 32.52 | 20,140 | -0.12(-0.36%) |
Nov 05, 2019 | 32.87 | 32.93 | 32.55 | 32.64 | 18,834 | -0.22(-0.65%) |
Nov 04, 2019 | 32.55 | 32.91 | 32.55 | 32.85 | 43,612 | +0.67(+2.10%) |
Nov 01, 2019 | 32.24 | 32.32 | 32.07 | 32.18 | 44,296 | +0.42(+1.32%) |
Oct 31, 2019 | 31.93 | 32.01 | 31.61 | 31.76 | 15,075 | -0.06(-0.18%) |
Oct 30, 2019 | 31.62 | 31.82 | 31.52 | 31.82 | 198,239 | +0.10(+0.31%) |
Oct 29, 2019 | 31.82 | 31.82 | 31.57 | 31.72 | 18,576 | -0.39(-1.22%) |
Oct 28, 2019 | 31.87 | 32.22 | 31.87 | 32.11 | 36,665 | +0.57(+1.80%) |
Oct 25, 2019 | 31.24 | 31.70 | 31.24 | 31.54 | 18,209 | +0.16(+0.50%) |
Oct 24, 2019 | 30.93 | 31.39 | 30.86 | 31.39 | 19,795 | +0.65(+2.10%) |
Oct 23, 2019 | 30.54 | 30.81 | 30.54 | 30.74 | 27,050 | -0.04(-0.13%) |
Oct 22, 2019 | 31.06 | 31.20 | 30.70 | 30.78 | 27,822 | -0.27(-0.88%) |
Oct 21, 2019 | 31.02 | 31.07 | 30.95 | 31.06 | 16,403 | +0.46(+1.50%) |
Oct 18, 2019 | 31.13 | 31.14 | 30.49 | 30.60 | 55,549 | -0.61(-1.94%) |
Oct 17, 2019 | 31.40 | 31.42 | 31.19 | 31.20 | 28,266 | +0.10(+0.31%) |
Oct 16, 2019 | 31.05 | 31.17 | 30.95 | 31.10 | 15,705 | +0.02(+0.06%) |
Oct 15, 2019 | 30.77 | 31.23 | 30.69 | 31.08 | 55,837 | +0.29(+0.95%) |
Oct 14, 2019 | 30.74 | 30.91 | 30.71 | 30.79 | 30,513 | -0.06(-0.19%) |
Oct 11, 2019 | 30.74 | 31.10 | 30.74 | 30.85 | 54,730 | +0.54(+1.79%) |
Oct 10, 2019 | 30.08 | 30.42 | 30.08 | 30.31 | 25,547 | +0.33(+1.09%) |
Oct 09, 2019 | 29.99 | 30.17 | 29.88 | 29.98 | 121,655 | +0.32(+1.09%) |
Oct 08, 2019 | 30.04 | 30.04 | 29.66 | 29.66 | 41,336 | -0.77(-2.52%) |
Oct 07, 2019 | 30.61 | 30.75 | 30.35 | 30.43 | 63,801 | -0.32(-1.03%) |
Oct 04, 2019 | 30.58 | 30.80 | 30.58 | 30.74 | 13,708 | +0.02(+0.06%) |
Oct 03, 2019 | 30.36 | 30.73 | 30.02 | 30.72 | 39,376 | +0.54(+1.80%) |
Oct 02, 2019 | 30.20 | 30.24 | 29.97 | 30.18 | 55,576 | -0.25(-0.82%) |
Oct 01, 2019 | 30.65 | 30.76 | 30.35 | 30.43 | 23,568 | -0.07(-0.22%) |
Sep 30, 2019 | 30.69 | 30.69 | 30.47 | 30.50 | 26,526 | +0.24(+0.81%) |
Sep 27, 2019 | 31.28 | 31.42 | 29.99 | 30.25 | 202,657 | -1.05(-3.34%) |
Sep 26, 2019 | 31.35 | 31.43 | 31.22 | 31.30 | 74,792 | -0.03(-0.09%) |
Sep 25, 2019 | 30.74 | 31.35 | 30.70 | 31.33 | 42,222 | +0.38(+1.23%) |
Sep 24, 2019 | 31.71 | 31.71 | 30.89 | 30.95 | 75,092 | -0.79(-2.49%) |
Sep 23, 2019 | 31.90 | 31.90 | 31.68 | 31.74 | 90,447 | -0.31(-0.98%) |
Sep 20, 2019 | 32.44 | 32.47 | 31.94 | 32.05 | 21,892 | -0.20(-0.61%) |
Sep 19, 2019 | 32.29 | 32.60 | 32.25 | 32.25 | 46,477 | +0.00(+0.00%) |
Sep 18, 2019 | 32.41 | 32.47 | 31.99 | 32.25 | 22,407 | -0.22(-0.69%) |
Sep 17, 2019 | 32.19 | 32.53 | 32.19 | 32.47 | 35,242 | +0.08(+0.24%) |
Sep 16, 2019 | 32.49 | 32.52 | 32.35 | 32.39 | 19,663 | -0.36(-1.10%) |
Sep 13, 2019 | 32.93 | 32.99 | 32.76 | 32.76 | 26,598 | +0.02(+0.06%) |
Sep 12, 2019 | 32.86 | 33.05 | 32.65 | 32.74 | 48,007 | +0.10(+0.31%) |
Sep 11, 2019 | 32.14 | 32.65 | 32.14 | 32.64 | 22,441 | +0.61(+1.92%) |
Sep 10, 2019 | 32.06 | 32.09 | 31.72 | 32.02 | 14,862 | -0.20(-0.61%) |
Sep 09, 2019 | 32.52 | 32.52 | 32.08 | 32.22 | 176,438 | -0.13(-0.39%) |
Sep 06, 2019 | 32.43 | 32.54 | 32.32 | 32.35 | 100,868 | +0.01(+0.03%) |
Sep 05, 2019 | 32.04 | 32.36 | 32.03 | 32.34 | 48,543 | +0.60(+1.88%) |
Sep 04, 2019 | 31.81 | 31.90 | 31.74 | 31.74 | 47,569 | +0.58(+1.85%) |