Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.18 | 32.30 | 31.04 | 31.87 | 1,849,239 | -0.75(-2.30%) |
Nov 27, 2019 | 30.88 | 32.71 | 30.70 | 32.62 | 3,275,766 | +1.97(+6.42%) |
Nov 26, 2019 | 32.15 | 32.30 | 30.60 | 30.65 | 11,226,010 | -1.53(-4.76%) |
Nov 25, 2019 | 31.31 | 32.30 | 31.20 | 32.18 | 2,849,283 | +0.74(+2.36%) |
Nov 22, 2019 | 31.40 | 31.84 | 31.24 | 31.44 | 2,652,738 | +0.09(+0.28%) |
Nov 21, 2019 | 31.27 | 31.66 | 30.93 | 31.35 | 3,021,546 | +0.40(+1.30%) |
Nov 20, 2019 | 30.67 | 31.69 | 30.07 | 30.95 | 2,559,652 | -0.02(-0.05%) |
Nov 19, 2019 | 30.73 | 31.15 | 30.15 | 30.97 | 1,695,077 | -0.35(-1.11%) |
Nov 18, 2019 | 32.27 | 32.42 | 30.82 | 31.31 | 2,247,984 | -1.39(-4.24%) |
Nov 15, 2019 | 32.51 | 33.74 | 32.07 | 32.70 | 4,035,357 | +1.00(+3.15%) |
Nov 14, 2019 | 31.76 | 32.27 | 31.68 | 31.70 | 2,013,994 | +0.08(+0.25%) |
Nov 13, 2019 | 32.05 | 32.21 | 31.50 | 31.62 | 1,556,546 | -0.78(-2.41%) |
Nov 12, 2019 | 33.28 | 33.34 | 32.20 | 32.40 | 1,978,768 | -0.80(-2.40%) |
Nov 11, 2019 | 32.13 | 33.28 | 32.06 | 33.20 | 1,284,193 | +0.35(+1.06%) |
Nov 08, 2019 | 32.43 | 32.96 | 32.15 | 32.85 | 2,045,214 | -0.03(-0.10%) |
Nov 07, 2019 | 32.74 | 33.18 | 32.51 | 32.89 | 1,825,321 | +0.81(+2.51%) |
Nov 06, 2019 | 32.78 | 33.24 | 31.88 | 32.08 | 2,488,317 | -0.78(-2.39%) |
Nov 05, 2019 | 33.30 | 33.39 | 32.52 | 32.86 | 2,252,709 | -0.31(-0.93%) |
Nov 04, 2019 | 32.48 | 33.26 | 32.30 | 33.17 | 2,290,820 | +1.35(+4.23%) |
Nov 01, 2019 | 30.08 | 31.93 | 29.93 | 31.83 | 1,720,638 | +2.12(+7.15%) |
Oct 31, 2019 | 30.06 | 30.28 | 29.33 | 29.70 | 2,266,898 | -0.48(-1.57%) |
Oct 30, 2019 | 31.69 | 31.98 | 29.99 | 30.18 | 2,163,838 | -1.36(-4.32%) |
Oct 29, 2019 | 31.10 | 31.65 | 30.89 | 31.54 | 1,992,317 | +0.14(+0.45%) |
Oct 28, 2019 | 32.13 | 32.30 | 31.19 | 31.40 | 1,889,563 | -0.48(-1.52%) |
Oct 25, 2019 | 31.22 | 31.91 | 31.07 | 31.88 | 1,803,962 | +0.73(+2.34%) |
Oct 24, 2019 | 31.14 | 31.26 | 30.34 | 31.15 | 1,563,067 | +0.09(+0.28%) |
Oct 23, 2019 | 30.82 | 31.64 | 30.26 | 31.07 | 1,586,696 | +0.05(+0.15%) |
Oct 22, 2019 | 30.64 | 31.34 | 29.98 | 31.02 | 1,492,505 | +0.58(+1.90%) |
Oct 21, 2019 | 28.97 | 30.64 | 28.89 | 30.44 | 1,559,727 | +1.48(+5.11%) |
Oct 18, 2019 | 29.09 | 29.56 | 28.79 | 28.96 | 1,861,405 | -0.07(-0.25%) |
Oct 17, 2019 | 30.03 | 30.19 | 28.97 | 29.03 | 2,323,327 | -0.82(-2.76%) |
Oct 16, 2019 | 29.81 | 30.30 | 29.72 | 29.85 | 2,413,316 | +0.03(+0.11%) |
Oct 15, 2019 | 29.77 | 30.71 | 29.63 | 29.82 | 2,052,662 | -0.16(-0.53%) |
Oct 14, 2019 | 29.76 | 30.23 | 29.06 | 29.98 | 1,320,303 | -0.40(-1.30%) |
Oct 11, 2019 | 29.67 | 30.79 | 29.54 | 30.38 | 1,485,437 | +1.28(+4.38%) |
Oct 10, 2019 | 29.21 | 29.37 | 28.68 | 29.10 | 1,711,087 | +0.27(+0.93%) |
Oct 09, 2019 | 29.52 | 29.52 | 28.71 | 28.83 | 2,413,970 | -0.17(-0.60%) |
Oct 08, 2019 | 28.83 | 29.52 | 28.31 | 29.01 | 3,386,633 | -0.49(-1.66%) |
Oct 07, 2019 | 30.63 | 30.86 | 29.45 | 29.50 | 3,290,253 | -0.85(-2.79%) |
Oct 04, 2019 | 30.70 | 31.13 | 30.15 | 30.34 | 1,513,969 | -0.41(-1.34%) |
Oct 03, 2019 | 30.22 | 30.76 | 29.82 | 30.76 | 1,806,068 | +0.27(+0.88%) |
Oct 02, 2019 | 30.96 | 31.55 | 30.34 | 30.49 | 1,403,640 | -0.56(-1.81%) |
Oct 01, 2019 | 32.06 | 32.34 | 31.01 | 31.05 | 1,348,867 | -0.69(-2.17%) |
Sep 30, 2019 | 31.87 | 31.87 | 31.03 | 31.74 | 1,878,885 | -0.40(-1.23%) |
Sep 27, 2019 | 31.87 | 32.75 | 31.64 | 32.14 | 1,762,426 | -0.40(-1.22%) |
Sep 26, 2019 | 32.54 | 32.63 | 31.76 | 32.53 | 1,539,902 | -0.01(-0.02%) |
Sep 25, 2019 | 31.60 | 32.75 | 31.34 | 32.54 | 1,269,498 | +0.25(+0.78%) |
Sep 24, 2019 | 33.98 | 33.98 | 31.99 | 32.29 | 1,456,038 | -2.04(-5.93%) |
Sep 23, 2019 | 34.06 | 34.44 | 33.57 | 34.32 | 873,354 | +0.07(+0.21%) |
Sep 20, 2019 | 34.17 | 34.75 | 33.96 | 34.25 | 2,850,055 | +0.18(+0.53%) |
Sep 19, 2019 | 35.11 | 35.20 | 34.04 | 34.07 | 1,149,770 | -0.45(-1.31%) |
Sep 18, 2019 | 34.27 | 35.20 | 34.08 | 34.52 | 1,323,891 | -0.38(-1.09%) |
Sep 17, 2019 | 37.10 | 37.16 | 34.65 | 34.90 | 3,230,443 | -2.65(-7.05%) |
Sep 16, 2019 | 35.10 | 37.58 | 34.67 | 37.55 | 4,352,457 | +4.71(+14.33%) |
Sep 13, 2019 | 32.61 | 33.14 | 32.28 | 32.84 | 1,218,296 | +0.55(+1.72%) |
Sep 12, 2019 | 32.33 | 32.97 | 31.69 | 32.29 | 2,085,436 | -1.50(-4.43%) |
Sep 11, 2019 | 33.47 | 34.53 | 32.94 | 33.78 | 2,344,373 | +0.39(+1.16%) |
Sep 10, 2019 | 33.47 | 34.25 | 33.14 | 33.39 | 2,152,777 | +0.35(+1.05%) |
Sep 09, 2019 | 30.82 | 33.09 | 30.82 | 33.05 | 2,362,185 | +2.61(+8.56%) |
Sep 06, 2019 | 29.60 | 30.76 | 29.13 | 30.44 | 2,893,737 | +0.65(+2.18%) |
Sep 05, 2019 | 29.81 | 30.25 | 29.38 | 29.79 | 2,096,049 | +0.41(+1.40%) |
Sep 04, 2019 | 29.51 | 29.79 | 29.06 | 29.38 | 1,841,291 | +0.58(+2.01%) |