Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.48 | 36.61 | 36.13 | 36.16 | 348,068 | -0.45(-1.23%) |
Nov 27, 2019 | 36.44 | 36.69 | 36.32 | 36.61 | 370,719 | +0.47(+1.30%) |
Nov 26, 2019 | 36.17 | 36.52 | 35.98 | 36.14 | 619,298 | +0.04(+0.11%) |
Nov 25, 2019 | 34.97 | 36.19 | 34.95 | 36.10 | 494,442 | +1.45(+4.18%) |
Nov 22, 2019 | 34.69 | 34.77 | 34.26 | 34.66 | 294,270 | +0.21(+0.62%) |
Nov 21, 2019 | 34.89 | 34.92 | 34.22 | 34.44 | 460,768 | -0.36(-1.02%) |
Nov 20, 2019 | 34.80 | 35.24 | 34.24 | 34.80 | 461,494 | -0.25(-0.72%) |
Nov 19, 2019 | 35.03 | 35.29 | 34.70 | 35.05 | 234,127 | +0.28(+0.80%) |
Nov 18, 2019 | 34.86 | 34.88 | 34.55 | 34.77 | 525,837 | -0.20(-0.57%) |
Nov 15, 2019 | 35.09 | 35.11 | 34.72 | 34.97 | 239,258 | +0.36(+1.03%) |
Nov 14, 2019 | 34.60 | 34.92 | 34.52 | 34.62 | 297,870 | -0.02(-0.06%) |
Nov 13, 2019 | 34.46 | 34.76 | 34.22 | 34.64 | 296,650 | -0.28(-0.81%) |
Nov 12, 2019 | 34.99 | 35.38 | 34.79 | 34.92 | 235,731 | +0.02(+0.07%) |
Nov 11, 2019 | 34.61 | 34.97 | 34.51 | 34.89 | 280,642 | -0.17(-0.48%) |
Nov 08, 2019 | 34.70 | 35.11 | 34.58 | 35.06 | 177,573 | +0.21(+0.60%) |
Nov 07, 2019 | 35.32 | 35.50 | 34.67 | 34.85 | 471,517 | +0.19(+0.54%) |
Nov 06, 2019 | 35.04 | 35.04 | 34.50 | 34.67 | 413,305 | -0.43(-1.21%) |
Nov 05, 2019 | 35.25 | 35.66 | 35.04 | 35.09 | 369,562 | +0.09(+0.25%) |
Nov 04, 2019 | 35.21 | 35.30 | 34.80 | 35.00 | 324,178 | +0.39(+1.13%) |
Nov 01, 2019 | 33.90 | 34.67 | 33.79 | 34.61 | 634,046 | +1.14(+3.41%) |
Oct 31, 2019 | 33.78 | 33.78 | 33.00 | 33.47 | 342,884 | -0.43(-1.25%) |
Oct 30, 2019 | 33.99 | 34.04 | 33.44 | 33.89 | 250,190 | -0.22(-0.64%) |
Oct 29, 2019 | 33.77 | 34.32 | 33.71 | 34.11 | 256,132 | +0.21(+0.61%) |
Oct 28, 2019 | 33.62 | 34.18 | 33.62 | 33.90 | 519,481 | +0.56(+1.68%) |
Oct 25, 2019 | 32.89 | 33.56 | 32.88 | 33.35 | 224,090 | +0.38(+1.16%) |
Oct 24, 2019 | 33.34 | 33.35 | 32.70 | 32.96 | 190,316 | -0.13(-0.40%) |
Oct 23, 2019 | 33.05 | 33.21 | 32.73 | 33.10 | 124,509 | +0.12(+0.37%) |
Oct 22, 2019 | 33.03 | 33.36 | 32.83 | 32.97 | 238,828 | +0.02(+0.06%) |
Oct 21, 2019 | 32.99 | 33.32 | 32.88 | 32.95 | 317,029 | +0.63(+1.94%) |
Oct 18, 2019 | 32.46 | 32.71 | 31.84 | 32.33 | 338,764 | -0.33(-1.01%) |
Oct 17, 2019 | 32.19 | 32.69 | 32.14 | 32.66 | 204,520 | +0.77(+2.42%) |
Oct 16, 2019 | 31.76 | 32.20 | 31.76 | 31.89 | 688,689 | +0.01(+0.02%) |
Oct 15, 2019 | 31.32 | 32.11 | 31.17 | 31.88 | 296,792 | +0.75(+2.40%) |
Oct 14, 2019 | 31.23 | 31.31 | 30.92 | 31.14 | 353,231 | -0.23(-0.73%) |
Oct 11, 2019 | 31.15 | 32.06 | 31.15 | 31.36 | 897,777 | +1.04(+3.44%) |
Oct 10, 2019 | 30.19 | 30.65 | 30.09 | 30.32 | 626,233 | +0.21(+0.71%) |
Oct 09, 2019 | 30.25 | 30.31 | 29.90 | 30.11 | 268,038 | +0.30(+1.01%) |
Oct 08, 2019 | 30.22 | 30.42 | 29.68 | 29.81 | 634,044 | -1.02(-3.32%) |
Oct 07, 2019 | 30.77 | 31.31 | 30.52 | 30.83 | 302,388 | -0.10(-0.32%) |
Oct 04, 2019 | 30.47 | 30.97 | 30.12 | 30.93 | 537,371 | +0.56(+1.84%) |
Oct 03, 2019 | 29.92 | 30.45 | 29.25 | 30.37 | 709,856 | +0.21(+0.69%) |
Oct 02, 2019 | 30.33 | 30.33 | 29.61 | 30.16 | 746,469 | -0.51(-1.68%) |
Oct 01, 2019 | 32.19 | 32.72 | 30.51 | 30.68 | 1,276,750 | -1.20(-3.77%) |
Sep 30, 2019 | 31.88 | 32.26 | 31.67 | 31.88 | 540,801 | +0.07(+0.22%) |
Sep 27, 2019 | 32.53 | 32.68 | 31.56 | 31.81 | 489,034 | -0.51(-1.59%) |
Sep 26, 2019 | 32.99 | 32.99 | 32.18 | 32.32 | 427,124 | -0.74(-2.23%) |
Sep 25, 2019 | 32.30 | 33.18 | 32.14 | 33.06 | 601,718 | +0.67(+2.07%) |
Sep 24, 2019 | 33.57 | 33.57 | 32.14 | 32.39 | 660,223 | -0.98(-2.94%) |
Sep 23, 2019 | 33.18 | 33.65 | 33.08 | 33.37 | 425,318 | -0.05(-0.15%) |
Sep 20, 2019 | 33.52 | 33.93 | 33.03 | 33.42 | 568,218 | -0.14(-0.41%) |
Sep 19, 2019 | 34.02 | 34.44 | 33.48 | 33.56 | 412,368 | -0.33(-0.98%) |
Sep 18, 2019 | 34.32 | 34.32 | 33.29 | 33.89 | 491,299 | -0.44(-1.28%) |
Sep 17, 2019 | 34.31 | 34.36 | 33.89 | 34.33 | 691,528 | -0.19(-0.54%) |
Sep 16, 2019 | 34.14 | 34.88 | 34.00 | 34.52 | 396,729 | +0.25(+0.72%) |
Sep 13, 2019 | 34.48 | 34.96 | 34.20 | 34.27 | 830,955 | +0.14(+0.41%) |
Sep 12, 2019 | 34.23 | 34.53 | 33.53 | 34.13 | 724,442 | -0.01(-0.01%) |
Sep 11, 2019 | 33.10 | 34.21 | 32.69 | 34.14 | 1,065,078 | +1.39(+4.24%) |
Sep 10, 2019 | 31.91 | 32.83 | 31.58 | 32.75 | 705,291 | +0.76(+2.38%) |
Sep 09, 2019 | 31.44 | 32.12 | 31.25 | 31.99 | 857,837 | +0.82(+2.65%) |
Sep 06, 2019 | 31.48 | 31.70 | 31.15 | 31.16 | 1,146,160 | -0.26(-0.83%) |
Sep 05, 2019 | 31.14 | 31.97 | 30.97 | 31.43 | 668,558 | +1.10(+3.61%) |
Sep 04, 2019 | 30.38 | 30.53 | 30.06 | 30.33 | 216,186 | +0.50(+1.67%) |