Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.41 | 31.48 | 31.33 | 31.38 | 715,965 | -0.35(-1.10%) |
Nov 27, 2019 | 31.63 | 31.76 | 31.60 | 31.73 | 670,640 | +0.09(+0.28%) |
Nov 26, 2019 | 31.59 | 31.66 | 31.50 | 31.65 | 1,187,782 | -0.10(-0.30%) |
Nov 25, 2019 | 31.67 | 31.79 | 31.65 | 31.74 | 393,244 | +0.23(+0.72%) |
Nov 22, 2019 | 31.55 | 31.59 | 31.45 | 31.51 | 2,189,455 | -0.06(-0.19%) |
Nov 21, 2019 | 31.46 | 31.58 | 31.42 | 31.58 | 473,252 | +0.03(+0.08%) |
Nov 20, 2019 | 31.56 | 31.65 | 31.42 | 31.55 | 675,915 | -0.06(-0.19%) |
Nov 19, 2019 | 31.75 | 31.75 | 31.58 | 31.61 | 493,624 | +0.13(+0.42%) |
Nov 18, 2019 | 31.57 | 31.60 | 31.47 | 31.48 | 704,003 | -0.08(-0.25%) |
Nov 15, 2019 | 31.49 | 31.58 | 31.44 | 31.56 | 814,837 | +0.24(+0.75%) |
Nov 14, 2019 | 31.31 | 31.39 | 31.21 | 31.32 | 434,140 | -0.04(-0.11%) |
Nov 13, 2019 | 31.28 | 31.39 | 31.20 | 31.36 | 1,509,941 | -0.13(-0.42%) |
Nov 12, 2019 | 31.64 | 31.66 | 31.49 | 31.49 | 2,778,130 | -0.32(-0.99%) |
Nov 11, 2019 | 31.62 | 31.80 | 31.55 | 31.80 | 432,332 | -0.16(-0.49%) |
Nov 08, 2019 | 32.04 | 32.08 | 31.91 | 31.96 | 484,427 | -0.31(-0.95%) |
Nov 07, 2019 | 32.27 | 32.36 | 32.16 | 32.27 | 500,679 | +0.23(+0.71%) |
Nov 06, 2019 | 32.10 | 32.12 | 31.94 | 32.04 | 1,513,987 | -0.09(-0.27%) |
Nov 05, 2019 | 32.15 | 32.15 | 32.00 | 32.13 | 496,239 | +0.18(+0.55%) |
Nov 04, 2019 | 32.05 | 32.08 | 31.95 | 31.95 | 1,755,240 | +0.25(+0.77%) |
Nov 01, 2019 | 31.59 | 31.73 | 31.57 | 31.71 | 541,170 | +0.45(+1.43%) |
Oct 31, 2019 | 31.37 | 31.39 | 31.11 | 31.26 | 701,063 | -0.25(-0.81%) |
Oct 30, 2019 | 31.32 | 31.51 | 31.20 | 31.51 | 218,120 | +0.14(+0.45%) |
Oct 29, 2019 | 31.37 | 31.43 | 31.36 | 31.37 | 534,617 | -0.13(-0.42%) |
Oct 28, 2019 | 31.53 | 31.61 | 31.51 | 31.51 | 1,648,999 | +0.12(+0.39%) |
Oct 25, 2019 | 31.16 | 31.38 | 31.14 | 31.38 | 390,350 | +0.20(+0.65%) |
Oct 24, 2019 | 31.22 | 31.23 | 31.13 | 31.18 | 436,797 | +0.11(+0.34%) |
Oct 23, 2019 | 31.00 | 31.16 | 31.00 | 31.08 | 391,764 | -0.05(-0.17%) |
Oct 22, 2019 | 31.04 | 31.19 | 31.04 | 31.13 | 441,391 | +0.07(+0.23%) |
Oct 21, 2019 | 30.97 | 31.07 | 30.87 | 31.06 | 331,386 | +0.19(+0.62%) |
Oct 18, 2019 | 30.94 | 31.02 | 30.77 | 30.87 | 1,583,322 | -0.10(-0.31%) |
Oct 17, 2019 | 31.02 | 31.02 | 30.93 | 30.96 | 1,563,546 | +0.15(+0.48%) |
Oct 16, 2019 | 30.71 | 30.82 | 30.62 | 30.81 | 1,009,052 | +0.08(+0.26%) |
Oct 15, 2019 | 30.57 | 30.76 | 30.56 | 30.73 | 1,073,217 | +0.26(+0.86%) |
Oct 14, 2019 | 30.54 | 30.60 | 30.47 | 30.47 | 399,864 | -0.11(-0.34%) |
Oct 11, 2019 | 30.56 | 30.80 | 30.53 | 30.58 | 1,801,046 | +0.39(+1.31%) |
Oct 10, 2019 | 30.03 | 30.30 | 29.97 | 30.18 | 758,649 | +0.32(+1.09%) |
Oct 09, 2019 | 29.97 | 30.01 | 29.86 | 29.86 | 1,579,017 | +0.22(+0.74%) |
Oct 08, 2019 | 29.83 | 29.87 | 29.64 | 29.64 | 1,990,664 | -0.25(-0.82%) |
Oct 07, 2019 | 29.98 | 30.11 | 29.87 | 29.89 | 470,492 | -0.25(-0.84%) |
Oct 04, 2019 | 30.02 | 30.16 | 29.94 | 30.14 | 1,467,667 | +0.12(+0.41%) |
Oct 03, 2019 | 29.86 | 30.04 | 29.74 | 30.02 | 544,877 | +0.35(+1.18%) |
Oct 02, 2019 | 29.81 | 29.81 | 29.60 | 29.67 | 455,041 | -0.19(-0.65%) |
Oct 01, 2019 | 30.02 | 30.03 | 29.86 | 29.86 | 597,618 | -0.17(-0.55%) |
Sep 30, 2019 | 30.19 | 30.26 | 30.03 | 30.03 | 1,938,094 | -0.02(-0.06%) |
Sep 27, 2019 | 30.38 | 30.46 | 29.92 | 30.04 | 866,214 | -0.30(-0.98%) |
Sep 26, 2019 | 30.44 | 30.45 | 30.26 | 30.34 | 698,198 | -0.06(-0.20%) |
Sep 25, 2019 | 30.19 | 30.47 | 30.12 | 30.40 | 8,084,107 | +0.04(+0.14%) |
Sep 24, 2019 | 30.62 | 30.62 | 30.32 | 30.36 | 850,443 | -0.30(-0.97%) |
Sep 23, 2019 | 30.50 | 30.70 | 30.48 | 30.66 | 3,391,684 | +0.09(+0.29%) |
Sep 20, 2019 | 30.69 | 30.77 | 30.46 | 30.57 | 1,050,943 | +0.11(+0.35%) |
Sep 19, 2019 | 30.59 | 30.67 | 30.44 | 30.46 | 733,610 | -0.21(-0.69%) |
Sep 18, 2019 | 30.69 | 30.77 | 30.42 | 30.67 | 673,334 | -0.10(-0.31%) |
Sep 17, 2019 | 30.49 | 30.77 | 30.45 | 30.77 | 475,266 | -0.02(-0.06%) |
Sep 16, 2019 | 30.74 | 30.89 | 30.72 | 30.79 | 375,378 | -0.18(-0.59%) |
Sep 13, 2019 | 30.97 | 31.04 | 30.91 | 30.97 | 633,534 | +0.11(+0.34%) |
Sep 12, 2019 | 30.77 | 30.96 | 30.69 | 30.87 | 1,112,298 | +0.25(+0.80%) |
Sep 11, 2019 | 30.49 | 30.63 | 30.46 | 30.62 | 953,096 | +0.25(+0.84%) |
Sep 10, 2019 | 30.32 | 30.43 | 30.23 | 30.37 | 2,915,455 | -0.01(-0.03%) |
Sep 09, 2019 | 30.38 | 30.46 | 30.29 | 30.38 | 577,129 | +0.06(+0.20%) |
Sep 06, 2019 | 30.32 | 30.39 | 30.26 | 30.31 | 1,021,144 | +0.11(+0.35%) |
Sep 05, 2019 | 30.17 | 30.28 | 30.17 | 30.21 | 504,249 | +0.31(+1.03%) |
Sep 04, 2019 | 29.84 | 29.94 | 29.79 | 29.90 | 404,343 | +0.45(+1.52%) |