Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 30.28 | 30.78 | 30.25 | 30.43 | 71,439 | -0.04(-0.13%) |
Nov 27, 2019 | 30.01 | 30.77 | 29.98 | 30.47 | 129,748 | +0.41(+1.35%) |
Nov 26, 2019 | 29.98 | 30.47 | 29.98 | 30.06 | 199,500 | -0.05(-0.16%) |
Nov 25, 2019 | 29.94 | 30.40 | 29.91 | 30.11 | 215,040 | +0.06(+0.19%) |
Nov 22, 2019 | 31.04 | 31.14 | 29.46 | 30.05 | 464,406 | -2.13(-6.61%) |
Nov 21, 2019 | 32.58 | 32.58 | 32.13 | 32.18 | 92,041 | -0.39(-1.21%) |
Nov 20, 2019 | 32.59 | 32.94 | 32.57 | 32.58 | 206,799 | -0.19(-0.59%) |
Nov 19, 2019 | 32.49 | 32.91 | 32.14 | 32.77 | 176,486 | +0.57(+1.76%) |
Nov 18, 2019 | 31.81 | 32.44 | 31.81 | 32.20 | 148,086 | +0.34(+1.06%) |
Nov 15, 2019 | 32.26 | 32.26 | 31.72 | 31.86 | 204,336 | -0.23(-0.72%) |
Nov 14, 2019 | 32.02 | 32.42 | 31.83 | 32.09 | 145,110 | -0.01(-0.03%) |
Nov 13, 2019 | 32.07 | 32.18 | 31.38 | 32.10 | 215,756 | -0.16(-0.51%) |
Nov 12, 2019 | 33.07 | 33.11 | 32.26 | 32.27 | 154,256 | -0.76(-2.30%) |
Nov 11, 2019 | 32.85 | 33.36 | 32.81 | 33.03 | 139,692 | +0.00(+0.00%) |
Nov 08, 2019 | 32.85 | 33.56 | 32.85 | 33.03 | 124,658 | +0.10(+0.29%) |
Nov 07, 2019 | 34.07 | 34.44 | 32.92 | 32.93 | 219,294 | -0.86(-2.54%) |
Nov 06, 2019 | 34.86 | 34.86 | 33.64 | 33.79 | 262,018 | -1.04(-2.98%) |
Nov 05, 2019 | 35.25 | 35.25 | 34.64 | 34.83 | 257,132 | -0.42(-1.20%) |
Nov 04, 2019 | 35.11 | 35.50 | 34.81 | 35.25 | 127,136 | +0.44(+1.27%) |
Nov 01, 2019 | 34.82 | 35.30 | 34.70 | 34.81 | 244,747 | +0.06(+0.17%) |
Oct 31, 2019 | 34.64 | 34.94 | 34.43 | 34.75 | 102,927 | -0.12(-0.33%) |
Oct 30, 2019 | 35.08 | 35.08 | 34.34 | 34.87 | 125,052 | -0.21(-0.60%) |
Oct 29, 2019 | 34.81 | 35.25 | 34.67 | 35.08 | 137,288 | +0.32(+0.91%) |
Oct 28, 2019 | 34.47 | 35.20 | 34.41 | 34.76 | 137,059 | +0.33(+0.95%) |
Oct 25, 2019 | 34.51 | 34.70 | 33.98 | 34.43 | 149,798 | -0.30(-0.86%) |
Oct 24, 2019 | 35.56 | 35.99 | 34.67 | 34.73 | 222,411 | -0.66(-1.88%) |
Oct 23, 2019 | 35.20 | 35.50 | 34.82 | 35.40 | 137,632 | +0.35(+0.99%) |
Oct 22, 2019 | 34.72 | 35.35 | 34.56 | 35.05 | 130,833 | +0.35(+1.00%) |
Oct 21, 2019 | 34.56 | 34.91 | 34.30 | 34.70 | 150,533 | +0.30(+0.87%) |
Oct 18, 2019 | 33.69 | 34.60 | 33.62 | 34.40 | 111,777 | +0.46(+1.36%) |
Oct 17, 2019 | 33.12 | 34.13 | 33.12 | 33.94 | 175,449 | +0.97(+2.95%) |
Oct 16, 2019 | 32.59 | 33.01 | 32.45 | 32.97 | 175,112 | +0.35(+1.06%) |
Oct 15, 2019 | 32.79 | 32.90 | 32.16 | 32.62 | 203,805 | -0.13(-0.38%) |
Oct 14, 2019 | 32.97 | 32.97 | 32.07 | 32.75 | 177,933 | -0.29(-0.87%) |
Oct 11, 2019 | 32.81 | 33.50 | 32.49 | 33.04 | 164,861 | +0.63(+1.93%) |
Oct 10, 2019 | 32.82 | 33.01 | 32.39 | 32.41 | 145,335 | -0.44(-1.35%) |
Oct 09, 2019 | 33.40 | 33.40 | 32.71 | 32.85 | 86,579 | -0.28(-0.84%) |
Oct 08, 2019 | 33.86 | 33.93 | 33.06 | 33.13 | 133,371 | -0.90(-2.63%) |
Oct 07, 2019 | 34.18 | 34.18 | 33.52 | 34.03 | 121,496 | -0.16(-0.48%) |
Oct 04, 2019 | 34.39 | 34.62 | 34.04 | 34.19 | 85,079 | -0.16(-0.48%) |
Oct 03, 2019 | 35.75 | 35.77 | 34.16 | 34.36 | 272,070 | -1.45(-4.06%) |
Oct 02, 2019 | 35.60 | 35.83 | 35.39 | 35.81 | 205,185 | +0.02(+0.05%) |
Oct 01, 2019 | 35.83 | 36.23 | 35.59 | 35.79 | 275,010 | +0.16(+0.46%) |
Sep 30, 2019 | 35.64 | 35.94 | 34.95 | 35.63 | 247,849 | +0.06(+0.16%) |
Sep 27, 2019 | 35.61 | 36.15 | 35.33 | 35.57 | 178,366 | +0.07(+0.19%) |
Sep 26, 2019 | 34.93 | 35.66 | 34.68 | 35.50 | 127,760 | +0.54(+1.54%) |
Sep 25, 2019 | 35.11 | 35.49 | 34.91 | 34.96 | 174,525 | -0.17(-0.49%) |
Sep 24, 2019 | 34.99 | 35.42 | 34.83 | 35.14 | 152,879 | +0.12(+0.33%) |
Sep 23, 2019 | 34.84 | 35.31 | 34.83 | 35.02 | 88,614 | +0.08(+0.22%) |
Sep 20, 2019 | 34.89 | 35.29 | 34.75 | 34.94 | 344,785 | +0.06(+0.17%) |
Sep 19, 2019 | 35.28 | 35.40 | 34.81 | 34.89 | 131,482 | -0.21(-0.60%) |
Sep 18, 2019 | 35.20 | 35.37 | 34.74 | 35.10 | 172,299 | -0.01(-0.03%) |
Sep 17, 2019 | 35.02 | 35.23 | 34.80 | 35.11 | 118,134 | +0.06(+0.16%) |
Sep 16, 2019 | 34.31 | 35.43 | 34.20 | 35.05 | 149,528 | +0.60(+1.73%) |
Sep 13, 2019 | 34.03 | 34.63 | 33.99 | 34.45 | 134,527 | +0.68(+2.02%) |
Sep 12, 2019 | 33.93 | 34.17 | 33.40 | 33.77 | 116,800 | -0.09(-0.26%) |
Sep 11, 2019 | 33.26 | 34.22 | 33.10 | 33.86 | 142,673 | +0.82(+2.48%) |
Sep 10, 2019 | 32.21 | 33.06 | 32.05 | 33.04 | 223,710 | +0.75(+2.33%) |
Sep 09, 2019 | 32.12 | 32.58 | 31.96 | 32.29 | 174,203 | +0.24(+0.75%) |
Sep 06, 2019 | 32.66 | 32.66 | 31.99 | 32.05 | 99,623 | -0.51(-1.57%) |
Sep 05, 2019 | 32.88 | 33.33 | 32.56 | 32.56 | 129,387 | -0.03(-0.09%) |
Sep 04, 2019 | 32.79 | 32.79 | 32.36 | 32.58 | 91,720 | +0.01(+0.03%) |