Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.03 | 34.12 | 33.97 | 34.02 | 37,213 | -0.15(-0.45%) |
Nov 27, 2019 | 34.07 | 34.17 | 33.87 | 34.17 | 123,146 | +0.24(+0.71%) |
Nov 26, 2019 | 33.62 | 33.93 | 33.62 | 33.93 | 79,084 | +0.33(+0.99%) |
Nov 25, 2019 | 33.34 | 33.65 | 33.33 | 33.60 | 92,561 | +0.35(+1.06%) |
Nov 22, 2019 | 33.47 | 33.47 | 33.04 | 33.24 | 104,280 | -0.08(-0.25%) |
Nov 21, 2019 | 33.77 | 33.80 | 33.22 | 33.33 | 137,989 | -0.45(-1.33%) |
Nov 20, 2019 | 33.83 | 34.10 | 33.57 | 33.77 | 234,067 | -0.13(-0.37%) |
Nov 19, 2019 | 33.79 | 33.96 | 33.75 | 33.90 | 201,613 | +0.26(+0.77%) |
Nov 18, 2019 | 33.48 | 33.84 | 33.43 | 33.64 | 277,398 | +0.14(+0.43%) |
Nov 15, 2019 | 33.23 | 33.49 | 33.18 | 33.49 | 160,464 | +0.45(+1.37%) |
Nov 14, 2019 | 32.82 | 33.07 | 32.82 | 33.04 | 72,224 | +0.15(+0.47%) |
Nov 13, 2019 | 32.66 | 32.92 | 32.56 | 32.89 | 112,921 | +0.14(+0.44%) |
Nov 12, 2019 | 32.71 | 32.88 | 32.65 | 32.74 | 252,516 | +0.05(+0.15%) |
Nov 11, 2019 | 32.17 | 32.69 | 32.17 | 32.69 | 91,892 | +0.37(+1.13%) |
Nov 08, 2019 | 32.15 | 32.37 | 32.09 | 32.33 | 118,067 | +0.08(+0.24%) |
Nov 07, 2019 | 32.20 | 32.44 | 32.17 | 32.25 | 97,640 | +0.10(+0.30%) |
Nov 06, 2019 | 32.22 | 32.22 | 32.01 | 32.15 | 60,135 | -0.11(-0.33%) |
Nov 05, 2019 | 32.15 | 32.35 | 32.00 | 32.26 | 102,423 | +0.17(+0.54%) |
Nov 04, 2019 | 32.34 | 32.38 | 32.02 | 32.09 | 138,090 | -0.04(-0.12%) |
Nov 01, 2019 | 32.18 | 32.18 | 32.01 | 32.12 | 88,110 | +0.13(+0.39%) |
Oct 31, 2019 | 32.16 | 32.16 | 31.84 | 32.00 | 155,481 | -0.02(-0.06%) |
Oct 30, 2019 | 31.96 | 32.02 | 31.77 | 32.02 | 88,881 | +0.08(+0.24%) |
Oct 29, 2019 | 31.93 | 32.18 | 31.90 | 31.94 | 88,288 | -0.02(-0.06%) |
Oct 28, 2019 | 32.02 | 32.06 | 31.90 | 31.96 | 107,510 | +0.10(+0.30%) |
Oct 25, 2019 | 31.69 | 31.89 | 31.69 | 31.86 | 46,542 | +0.17(+0.55%) |
Oct 24, 2019 | 31.38 | 31.72 | 31.38 | 31.69 | 63,420 | +0.49(+1.56%) |
Oct 23, 2019 | 30.99 | 31.29 | 30.91 | 31.20 | 61,807 | +0.12(+0.37%) |
Oct 22, 2019 | 31.55 | 31.71 | 31.08 | 31.09 | 72,529 | -0.42(-1.33%) |
Oct 21, 2019 | 31.51 | 31.59 | 31.41 | 31.51 | 60,363 | +0.24(+0.76%) |
Oct 18, 2019 | 31.45 | 31.54 | 30.95 | 31.27 | 99,201 | -0.24(-0.77%) |
Oct 17, 2019 | 31.50 | 31.62 | 31.46 | 31.51 | 57,105 | +0.15(+0.48%) |
Oct 16, 2019 | 31.63 | 31.63 | 31.20 | 31.36 | 77,489 | -0.37(-1.16%) |
Oct 15, 2019 | 31.73 | 31.79 | 31.57 | 31.73 | 68,164 | +0.02(+0.06%) |
Oct 14, 2019 | 31.59 | 31.78 | 31.58 | 31.71 | 88,778 | +0.16(+0.52%) |
Oct 11, 2019 | 31.44 | 31.81 | 31.44 | 31.55 | 232,610 | +0.38(+1.21%) |
Oct 10, 2019 | 31.06 | 31.37 | 31.06 | 31.17 | 112,317 | +0.08(+0.24%) |
Oct 09, 2019 | 31.01 | 31.19 | 30.90 | 31.09 | 107,279 | +0.32(+1.05%) |
Oct 08, 2019 | 31.12 | 31.13 | 30.75 | 30.77 | 239,046 | -0.60(-1.92%) |
Oct 07, 2019 | 31.33 | 31.50 | 31.25 | 31.37 | 113,852 | -0.04(-0.12%) |
Oct 04, 2019 | 30.87 | 31.43 | 30.86 | 31.41 | 127,293 | +0.60(+1.95%) |
Oct 03, 2019 | 30.34 | 30.83 | 30.04 | 30.81 | 180,159 | +0.43(+1.42%) |
Oct 02, 2019 | 30.59 | 30.63 | 30.20 | 30.38 | 267,387 | -0.43(-1.41%) |
Oct 01, 2019 | 31.19 | 31.26 | 30.79 | 30.81 | 154,209 | -0.32(-1.02%) |
Sep 30, 2019 | 30.96 | 31.25 | 30.93 | 31.13 | 176,453 | +0.23(+0.75%) |
Sep 27, 2019 | 31.76 | 31.76 | 30.66 | 30.90 | 264,745 | -0.82(-2.59%) |
Sep 26, 2019 | 31.72 | 31.83 | 31.56 | 31.72 | 102,920 | +0.02(+0.06%) |
Sep 25, 2019 | 31.40 | 31.76 | 31.12 | 31.70 | 151,767 | +0.26(+0.83%) |
Sep 24, 2019 | 32.04 | 32.07 | 31.29 | 31.44 | 161,868 | -0.52(-1.63%) |
Sep 23, 2019 | 31.86 | 32.07 | 31.86 | 31.96 | 56,116 | +0.07(+0.21%) |
Sep 20, 2019 | 32.17 | 32.35 | 31.71 | 31.89 | 122,110 | -0.28(-0.87%) |
Sep 19, 2019 | 32.06 | 32.32 | 32.06 | 32.17 | 100,520 | +0.22(+0.69%) |
Sep 18, 2019 | 31.94 | 31.99 | 31.57 | 31.95 | 160,617 | +0.00(+0.00%) |
Sep 17, 2019 | 31.61 | 31.97 | 31.61 | 31.95 | 55,138 | +0.36(+1.13%) |
Sep 16, 2019 | 31.17 | 31.64 | 31.17 | 31.59 | 125,346 | +0.20(+0.65%) |
Sep 13, 2019 | 31.60 | 31.67 | 31.33 | 31.39 | 127,707 | -0.14(-0.43%) |
Sep 12, 2019 | 31.54 | 31.84 | 31.51 | 31.53 | 216,578 | +0.20(+0.65%) |
Sep 11, 2019 | 31.17 | 31.46 | 31.12 | 31.32 | 212,638 | +0.19(+0.62%) |
Sep 10, 2019 | 31.79 | 31.79 | 30.96 | 31.13 | 325,513 | -0.92(-2.86%) |
Sep 09, 2019 | 33.17 | 33.26 | 31.87 | 32.05 | 258,243 | -0.96(-2.92%) |
Sep 06, 2019 | 33.22 | 33.40 | 32.99 | 33.01 | 160,775 | -0.09(-0.26%) |
Sep 05, 2019 | 33.11 | 33.23 | 32.91 | 33.10 | 115,063 | +0.37(+1.12%) |
Sep 04, 2019 | 32.67 | 32.81 | 32.65 | 32.73 | 107,847 | +0.29(+0.89%) |