Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.33 | 29.43 | 29.09 | 29.25 | 146,795 | -0.20(-0.68%) |
Nov 27, 2019 | 29.37 | 29.45 | 28.93 | 29.45 | 498,889 | +0.04(+0.14%) |
Nov 26, 2019 | 29.80 | 29.96 | 29.29 | 29.41 | 445,654 | -0.48(-1.60%) |
Nov 25, 2019 | 29.80 | 29.98 | 29.68 | 29.88 | 378,313 | +0.12(+0.40%) |
Nov 22, 2019 | 29.68 | 29.84 | 29.48 | 29.76 | 641,393 | +0.20(+0.67%) |
Nov 21, 2019 | 28.97 | 29.56 | 28.85 | 29.56 | 420,812 | +0.64(+2.20%) |
Nov 20, 2019 | 28.69 | 29.05 | 28.69 | 28.93 | 640,702 | +0.16(+0.55%) |
Nov 19, 2019 | 29.21 | 29.32 | 28.77 | 28.77 | 1,112,321 | -0.44(-1.50%) |
Nov 18, 2019 | 29.80 | 29.88 | 29.21 | 29.21 | 481,945 | -0.72(-2.40%) |
Nov 15, 2019 | 29.64 | 29.96 | 29.56 | 29.92 | 568,409 | +0.36(+1.21%) |
Nov 14, 2019 | 29.72 | 29.80 | 29.50 | 29.56 | 522,760 | -0.08(-0.27%) |
Nov 13, 2019 | 29.68 | 30.00 | 29.48 | 29.64 | 335,899 | -0.16(-0.53%) |
Nov 12, 2019 | 29.96 | 30.32 | 29.76 | 29.80 | 446,956 | -0.16(-0.53%) |
Nov 11, 2019 | 30.36 | 30.36 | 29.92 | 29.96 | 253,296 | -0.36(-1.18%) |
Nov 08, 2019 | 30.28 | 30.40 | 30.00 | 30.32 | 331,438 | -0.16(-0.52%) |
Nov 07, 2019 | 31.00 | 31.00 | 30.20 | 30.48 | 397,565 | -0.21(-0.69%) |
Nov 06, 2019 | 31.20 | 31.20 | 30.62 | 30.69 | 280,477 | -0.43(-1.38%) |
Nov 05, 2019 | 31.55 | 31.55 | 30.85 | 31.12 | 285,977 | -0.23(-0.75%) |
Nov 04, 2019 | 31.16 | 31.66 | 31.16 | 31.36 | 299,689 | +0.23(+0.75%) |
Nov 01, 2019 | 30.97 | 31.16 | 30.89 | 31.12 | 163,765 | +0.27(+0.88%) |
Oct 31, 2019 | 30.77 | 30.92 | 30.54 | 30.85 | 362,003 | +0.00(+0.00%) |
Oct 30, 2019 | 30.93 | 31.01 | 30.69 | 30.85 | 167,155 | +0.04(+0.13%) |
Oct 29, 2019 | 30.89 | 31.12 | 30.77 | 30.81 | 577,959 | -0.16(-0.50%) |
Oct 28, 2019 | 31.36 | 31.59 | 30.94 | 30.97 | 208,256 | -0.35(-1.12%) |
Oct 25, 2019 | 31.24 | 31.40 | 31.12 | 31.32 | 145,666 | +0.08(+0.25%) |
Oct 24, 2019 | 31.24 | 31.28 | 31.08 | 31.24 | 152,584 | +0.04(+0.12%) |
Oct 23, 2019 | 31.28 | 31.41 | 31.12 | 31.20 | 159,651 | -0.08(-0.25%) |
Oct 22, 2019 | 31.32 | 31.69 | 31.28 | 31.28 | 174,999 | -0.08(-0.25%) |
Oct 21, 2019 | 31.20 | 31.47 | 31.20 | 31.36 | 297,978 | +0.08(+0.25%) |
Oct 18, 2019 | 30.97 | 31.47 | 30.97 | 31.28 | 141,507 | +0.23(+0.75%) |
Oct 17, 2019 | 31.24 | 31.32 | 31.04 | 31.04 | 474,321 | -0.19(-0.62%) |
Oct 16, 2019 | 31.32 | 31.55 | 31.20 | 31.24 | 563,779 | -0.12(-0.37%) |
Oct 15, 2019 | 31.36 | 31.66 | 31.16 | 31.36 | 101,897 | +0.04(+0.12%) |
Oct 14, 2019 | 31.43 | 31.43 | 31.09 | 31.32 | 139,297 | -0.16(-0.50%) |
Oct 11, 2019 | 31.51 | 31.67 | 31.40 | 31.47 | 220,501 | +0.00(+0.00%) |
Oct 10, 2019 | 31.40 | 31.59 | 31.28 | 31.47 | 299,557 | +0.04(+0.12%) |
Oct 09, 2019 | 32.02 | 32.02 | 31.40 | 31.43 | 193,407 | -0.27(-0.86%) |
Oct 08, 2019 | 31.86 | 31.86 | 31.51 | 31.71 | 170,877 | -0.35(-1.09%) |
Oct 07, 2019 | 32.37 | 32.41 | 32.02 | 32.06 | 173,137 | -0.35(-1.08%) |
Oct 04, 2019 | 32.52 | 32.60 | 32.25 | 32.41 | 138,888 | +0.08(+0.24%) |
Oct 03, 2019 | 32.14 | 32.37 | 31.82 | 32.33 | 176,568 | +0.16(+0.48%) |
Oct 02, 2019 | 32.21 | 32.41 | 31.98 | 32.17 | 282,321 | -0.27(-0.84%) |
Oct 01, 2019 | 32.68 | 32.76 | 32.41 | 32.45 | 164,763 | -0.19(-0.60%) |
Sep 30, 2019 | 32.17 | 32.72 | 32.17 | 32.64 | 214,943 | +0.12(+0.36%) |
Sep 27, 2019 | 32.45 | 32.64 | 32.35 | 32.52 | 117,785 | +0.00(+0.00%) |
Sep 26, 2019 | 32.72 | 32.76 | 32.33 | 32.52 | 136,204 | -0.27(-0.83%) |
Sep 25, 2019 | 32.72 | 32.95 | 32.56 | 32.80 | 133,353 | -0.23(-0.71%) |
Sep 24, 2019 | 33.46 | 33.50 | 32.88 | 33.03 | 107,910 | -0.39(-1.17%) |
Sep 23, 2019 | 33.54 | 33.54 | 33.27 | 33.42 | 91,817 | -0.12(-0.35%) |
Sep 20, 2019 | 33.65 | 34.02 | 33.50 | 33.54 | 520,922 | -0.12(-0.35%) |
Sep 19, 2019 | 33.77 | 34.04 | 33.50 | 33.65 | 104,001 | -0.16(-0.46%) |
Sep 18, 2019 | 33.62 | 33.88 | 33.57 | 33.81 | 91,795 | +0.08(+0.23%) |
Sep 17, 2019 | 33.58 | 33.93 | 33.42 | 33.73 | 123,920 | +0.00(+0.00%) |
Sep 16, 2019 | 33.81 | 34.12 | 33.54 | 33.73 | 138,899 | +0.62(+1.88%) |
Sep 13, 2019 | 32.49 | 33.19 | 32.49 | 33.11 | 177,936 | +0.78(+2.41%) |
Sep 12, 2019 | 32.60 | 32.64 | 32.25 | 32.33 | 119,649 | -0.35(-1.07%) |
Sep 11, 2019 | 32.49 | 32.78 | 32.46 | 32.68 | 149,641 | +0.23(+0.72%) |
Sep 10, 2019 | 32.52 | 32.64 | 32.41 | 32.45 | 367,994 | +0.04(+0.12%) |
Sep 09, 2019 | 32.06 | 32.49 | 32.02 | 32.41 | 117,259 | +0.51(+1.59%) |
Sep 06, 2019 | 32.21 | 32.21 | 31.78 | 31.90 | 201,735 | -0.31(-0.97%) |
Sep 05, 2019 | 32.37 | 32.54 | 32.17 | 32.21 | 86,499 | +0.08(+0.24%) |
Sep 04, 2019 | 32.10 | 32.35 | 32.10 | 32.14 | 89,344 | +0.08(+0.24%) |