Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.02 | 33.07 | 32.97 | 32.97 | 74,321 | -0.12(-0.36%) |
Nov 27, 2019 | 32.98 | 33.10 | 32.95 | 33.09 | 278,219 | +0.15(+0.45%) |
Nov 26, 2019 | 32.83 | 32.97 | 32.80 | 32.94 | 430,669 | +0.14(+0.42%) |
Nov 25, 2019 | 32.60 | 32.81 | 32.60 | 32.80 | 145,443 | +0.31(+0.94%) |
Nov 22, 2019 | 32.52 | 32.53 | 32.36 | 32.49 | 109,650 | +0.05(+0.14%) |
Nov 21, 2019 | 32.50 | 32.50 | 32.40 | 32.45 | 82,792 | -0.05(-0.14%) |
Nov 20, 2019 | 32.60 | 32.64 | 32.33 | 32.49 | 191,530 | -0.15(-0.46%) |
Nov 19, 2019 | 32.68 | 32.69 | 32.56 | 32.64 | 156,406 | +0.06(+0.17%) |
Nov 18, 2019 | 32.57 | 32.60 | 32.47 | 32.59 | 161,426 | -0.03(-0.09%) |
Nov 15, 2019 | 32.53 | 32.61 | 32.46 | 32.61 | 507,968 | +0.30(+0.92%) |
Nov 14, 2019 | 32.27 | 32.33 | 32.16 | 32.32 | 216,459 | -0.06(-0.17%) |
Nov 13, 2019 | 32.22 | 32.41 | 32.22 | 32.37 | 236,881 | +0.06(+0.20%) |
Nov 12, 2019 | 32.34 | 32.46 | 32.24 | 32.31 | 256,442 | +0.03(+0.09%) |
Nov 11, 2019 | 32.16 | 32.30 | 32.14 | 32.28 | 97,266 | -0.06(-0.17%) |
Nov 08, 2019 | 32.17 | 32.34 | 32.10 | 32.34 | 145,949 | +0.13(+0.40%) |
Nov 07, 2019 | 32.27 | 32.32 | 32.14 | 32.21 | 1,263,181 | +0.10(+0.32%) |
Nov 06, 2019 | 32.08 | 32.15 | 32.01 | 32.10 | 264,814 | +0.02(+0.06%) |
Nov 05, 2019 | 32.22 | 32.22 | 32.04 | 32.09 | 1,328,534 | -0.08(-0.26%) |
Nov 04, 2019 | 32.32 | 32.36 | 32.13 | 32.17 | 395,422 | +0.04(+0.12%) |
Nov 01, 2019 | 32.06 | 32.14 | 32.03 | 32.13 | 255,707 | +0.23(+0.73%) |
Oct 31, 2019 | 31.99 | 31.99 | 31.74 | 31.90 | 354,142 | -0.12(-0.38%) |
Oct 30, 2019 | 31.95 | 32.05 | 31.78 | 32.02 | 308,404 | +0.15(+0.47%) |
Oct 29, 2019 | 31.92 | 32.00 | 31.84 | 31.87 | 246,948 | -0.04(-0.12%) |
Oct 28, 2019 | 31.81 | 31.94 | 31.81 | 31.91 | 376,325 | +0.21(+0.67%) |
Oct 25, 2019 | 31.45 | 31.76 | 31.45 | 31.70 | 329,813 | +0.20(+0.65%) |
Oct 24, 2019 | 31.47 | 31.52 | 31.37 | 31.49 | 274,900 | +0.25(+0.80%) |
Oct 23, 2019 | 31.19 | 31.26 | 31.13 | 31.24 | 173,651 | -0.03(-0.09%) |
Oct 22, 2019 | 31.55 | 31.58 | 31.25 | 31.27 | 200,138 | -0.12(-0.38%) |
Oct 21, 2019 | 31.32 | 31.39 | 31.21 | 31.39 | 180,112 | +0.26(+0.83%) |
Oct 18, 2019 | 31.29 | 31.32 | 31.05 | 31.13 | 147,349 | -0.23(-0.74%) |
Oct 17, 2019 | 31.44 | 31.50 | 31.29 | 31.36 | 507,292 | +0.08(+0.27%) |
Oct 16, 2019 | 31.28 | 31.34 | 31.22 | 31.28 | 214,288 | -0.07(-0.24%) |
Oct 15, 2019 | 31.26 | 31.45 | 31.25 | 31.35 | 1,038,452 | +0.21(+0.69%) |
Oct 14, 2019 | 31.15 | 31.23 | 31.10 | 31.14 | 401,588 | -0.01(-0.03%) |
Oct 11, 2019 | 31.09 | 31.41 | 31.09 | 31.15 | 1,360,937 | +0.37(+1.21%) |
Oct 10, 2019 | 30.60 | 30.87 | 30.58 | 30.78 | 329,405 | +0.17(+0.55%) |
Oct 09, 2019 | 30.56 | 30.71 | 30.48 | 30.61 | 360,548 | +0.32(+1.07%) |
Oct 08, 2019 | 30.57 | 30.64 | 30.28 | 30.28 | 431,858 | -0.53(-1.72%) |
Oct 07, 2019 | 30.85 | 31.03 | 30.77 | 30.81 | 278,231 | -0.13(-0.42%) |
Oct 04, 2019 | 30.62 | 30.96 | 30.62 | 30.94 | 199,912 | +0.45(+1.49%) |
Oct 03, 2019 | 30.22 | 30.49 | 29.89 | 30.49 | 1,373,509 | +0.31(+1.02%) |
Oct 02, 2019 | 30.62 | 30.62 | 30.04 | 30.18 | 505,660 | -0.60(-1.96%) |
Oct 01, 2019 | 31.19 | 31.29 | 30.76 | 30.79 | 278,996 | -0.35(-1.13%) |
Sep 30, 2019 | 31.01 | 31.23 | 31.01 | 31.14 | 207,571 | +0.21(+0.69%) |
Sep 27, 2019 | 31.15 | 31.17 | 30.76 | 30.93 | 330,351 | -0.17(-0.54%) |
Sep 26, 2019 | 31.18 | 31.18 | 30.94 | 31.09 | 167,729 | -0.06(-0.18%) |
Sep 25, 2019 | 31.01 | 31.19 | 30.80 | 31.15 | 321,096 | +0.18(+0.57%) |
Sep 24, 2019 | 31.35 | 31.42 | 30.88 | 30.97 | 412,754 | -0.24(-0.77%) |
Sep 23, 2019 | 31.09 | 31.30 | 31.09 | 31.21 | 203,884 | +0.06(+0.20%) |
Sep 20, 2019 | 31.38 | 31.45 | 31.09 | 31.15 | 171,312 | -0.14(-0.44%) |
Sep 19, 2019 | 31.32 | 31.45 | 31.24 | 31.29 | 197,862 | -0.01(-0.03%) |
Sep 18, 2019 | 31.27 | 31.30 | 30.98 | 31.30 | 124,993 | +0.00(+0.00%) |
Sep 17, 2019 | 31.22 | 31.30 | 31.19 | 31.30 | 76,100 | +0.07(+0.24%) |
Sep 16, 2019 | 31.21 | 31.29 | 31.16 | 31.22 | 179,697 | -0.08(-0.27%) |
Sep 13, 2019 | 31.42 | 31.45 | 31.29 | 31.31 | 246,958 | -0.06(-0.18%) |
Sep 12, 2019 | 31.38 | 31.51 | 31.28 | 31.36 | 293,691 | +0.12(+0.40%) |
Sep 11, 2019 | 31.08 | 31.24 | 31.04 | 31.24 | 259,693 | +0.22(+0.70%) |
Sep 10, 2019 | 30.98 | 31.02 | 30.70 | 31.02 | 492,359 | -0.09(-0.30%) |
Sep 09, 2019 | 31.36 | 31.36 | 30.98 | 31.11 | 195,404 | -0.16(-0.50%) |
Sep 06, 2019 | 31.27 | 31.32 | 31.20 | 31.27 | 105,839 | +0.07(+0.24%) |
Sep 05, 2019 | 31.04 | 31.31 | 30.99 | 31.20 | 349,161 | +0.45(+1.47%) |
Sep 04, 2019 | 30.61 | 30.74 | 30.56 | 30.74 | 90,492 | +0.38(+1.25%) |