Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.51 | 34.81 | 34.37 | 34.43 | 15,516 | -0.55(-1.56%) |
Nov 27, 2019 | 34.79 | 34.98 | 34.68 | 34.98 | 42,413 | +0.63(+1.83%) |
Nov 26, 2019 | 34.43 | 34.57 | 34.32 | 34.35 | 15,820 | -0.25(-0.71%) |
Nov 25, 2019 | 34.16 | 34.65 | 34.16 | 34.59 | 56,742 | +0.55(+1.61%) |
Nov 22, 2019 | 33.97 | 34.10 | 33.78 | 34.05 | 13,759 | +0.30(+0.89%) |
Nov 21, 2019 | 33.94 | 34.02 | 33.69 | 33.75 | 30,932 | -0.46(-1.36%) |
Nov 20, 2019 | 34.27 | 34.51 | 34.02 | 34.21 | 17,510 | -0.30(-0.87%) |
Nov 19, 2019 | 34.76 | 34.76 | 34.29 | 34.51 | 45,207 | +0.41(+1.20%) |
Nov 18, 2019 | 34.54 | 34.54 | 34.08 | 34.10 | 30,999 | -0.55(-1.58%) |
Nov 15, 2019 | 34.49 | 34.80 | 34.49 | 34.65 | 34,838 | +0.55(+1.60%) |
Nov 14, 2019 | 34.16 | 34.16 | 33.99 | 34.10 | 20,058 | -0.11(-0.32%) |
Nov 13, 2019 | 34.57 | 34.57 | 34.13 | 34.21 | 47,842 | -0.85(-2.42%) |
Nov 12, 2019 | 35.03 | 35.13 | 34.87 | 35.06 | 45,444 | -0.41(-1.16%) |
Nov 11, 2019 | 35.31 | 35.47 | 34.87 | 35.47 | 18,658 | -0.16(-0.46%) |
Nov 08, 2019 | 35.85 | 35.93 | 35.59 | 35.63 | 12,698 | -0.25(-0.69%) |
Nov 07, 2019 | 35.77 | 35.99 | 35.69 | 35.88 | 25,337 | +0.38(+1.08%) |
Nov 06, 2019 | 35.58 | 35.66 | 35.33 | 35.50 | 22,799 | +0.14(+0.39%) |
Nov 05, 2019 | 35.39 | 35.50 | 35.28 | 35.36 | 35,863 | -0.03(-0.08%) |
Nov 04, 2019 | 35.00 | 35.39 | 35.00 | 35.39 | 60,303 | +0.77(+2.21%) |
Nov 01, 2019 | 34.16 | 34.69 | 34.00 | 34.62 | 49,696 | +0.71(+2.10%) |
Oct 31, 2019 | 34.02 | 34.16 | 33.83 | 33.91 | 17,591 | -0.08(-0.24%) |
Oct 30, 2019 | 33.94 | 34.05 | 33.75 | 33.99 | 30,039 | -0.27(-0.80%) |
Oct 29, 2019 | 34.21 | 34.38 | 34.02 | 34.27 | 56,899 | -0.36(-1.03%) |
Oct 28, 2019 | 34.40 | 34.93 | 34.40 | 34.62 | 40,763 | +0.68(+2.01%) |
Oct 25, 2019 | 34.13 | 34.13 | 33.75 | 33.94 | 79,008 | +0.11(+0.32%) |
Oct 24, 2019 | 34.16 | 34.16 | 33.78 | 33.83 | 44,908 | -0.33(-0.96%) |
Oct 23, 2019 | 34.16 | 34.27 | 34.08 | 34.16 | 20,069 | -0.11(-0.32%) |
Oct 22, 2019 | 34.16 | 34.37 | 34.08 | 34.27 | 12,638 | +0.27(+0.80%) |
Oct 21, 2019 | 33.97 | 34.19 | 33.91 | 33.99 | 15,091 | +0.25(+0.73%) |
Oct 18, 2019 | 33.88 | 33.94 | 33.61 | 33.75 | 25,140 | -0.27(-0.80%) |
Oct 17, 2019 | 34.19 | 34.35 | 33.90 | 34.02 | 52,313 | -0.19(-0.56%) |
Oct 16, 2019 | 34.13 | 34.35 | 33.69 | 34.21 | 24,332 | -0.19(-0.56%) |
Oct 15, 2019 | 34.32 | 34.62 | 34.08 | 34.40 | 19,162 | -0.08(-0.24%) |
Oct 14, 2019 | 34.59 | 34.59 | 34.38 | 34.49 | 12,577 | -0.08(-0.24%) |
Oct 11, 2019 | 34.16 | 34.80 | 34.16 | 34.57 | 32,459 | +0.68(+2.02%) |
Oct 10, 2019 | 33.75 | 34.00 | 33.53 | 33.88 | 25,787 | +0.14(+0.40%) |
Oct 09, 2019 | 33.37 | 33.92 | 33.37 | 33.75 | 18,137 | +0.38(+1.15%) |
Oct 08, 2019 | 33.61 | 33.61 | 33.31 | 33.37 | 15,891 | -0.27(-0.81%) |
Oct 07, 2019 | 33.45 | 33.94 | 33.45 | 33.64 | 22,256 | +0.16(+0.49%) |
Oct 04, 2019 | 33.69 | 33.78 | 33.39 | 33.47 | 26,238 | -0.16(-0.49%) |
Oct 03, 2019 | 33.15 | 33.69 | 33.06 | 33.64 | 39,375 | +0.30(+0.90%) |
Oct 02, 2019 | 33.53 | 33.71 | 33.24 | 33.34 | 64,866 | -0.55(-1.61%) |
Oct 01, 2019 | 34.51 | 34.62 | 33.87 | 33.88 | 67,679 | -0.63(-1.82%) |
Sep 30, 2019 | 34.43 | 34.65 | 34.29 | 34.51 | 39,077 | +0.05(+0.16%) |
Sep 27, 2019 | 34.81 | 34.90 | 34.32 | 34.46 | 43,950 | -0.46(-1.33%) |
Sep 26, 2019 | 35.00 | 35.66 | 34.81 | 34.92 | 28,330 | -0.63(-1.77%) |
Sep 25, 2019 | 35.06 | 35.65 | 34.98 | 35.55 | 30,292 | +0.49(+1.40%) |
Sep 24, 2019 | 35.63 | 35.69 | 35.06 | 35.06 | 29,775 | -0.57(-1.61%) |
Sep 23, 2019 | 35.25 | 35.70 | 35.22 | 35.63 | 52,446 | -0.05(-0.15%) |
Sep 20, 2019 | 35.82 | 36.04 | 35.55 | 35.69 | 40,913 | -0.16(-0.46%) |
Sep 19, 2019 | 35.82 | 36.21 | 35.77 | 35.85 | 39,138 | -0.05(-0.15%) |
Sep 18, 2019 | 36.07 | 36.37 | 35.70 | 35.91 | 50,353 | -0.22(-0.61%) |
Sep 17, 2019 | 36.64 | 37.05 | 36.07 | 36.13 | 109,156 | -1.18(-3.15%) |
Sep 16, 2019 | 37.19 | 37.55 | 37.06 | 37.30 | 71,656 | -0.08(-0.22%) |
Sep 13, 2019 | 37.25 | 37.56 | 37.00 | 37.38 | 118,897 | +0.27(+0.74%) |
Sep 12, 2019 | 36.59 | 37.25 | 36.26 | 37.11 | 103,706 | +0.36(+0.97%) |
Sep 11, 2019 | 36.07 | 36.86 | 35.96 | 36.75 | 89,459 | +1.09(+3.07%) |
Sep 10, 2019 | 35.55 | 35.91 | 35.31 | 35.66 | 60,738 | +0.22(+0.62%) |
Sep 09, 2019 | 35.06 | 35.52 | 35.00 | 35.44 | 61,337 | +0.74(+2.13%) |
Sep 06, 2019 | 34.43 | 34.81 | 34.38 | 34.70 | 36,960 | +0.41(+1.20%) |
Sep 05, 2019 | 34.16 | 34.43 | 34.16 | 34.29 | 63,908 | +0.41(+1.21%) |
Sep 04, 2019 | 33.53 | 33.94 | 33.53 | 33.88 | 48,165 | +0.52(+1.56%) |