Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.20 | 33.20 | 32.74 | 32.89 | 23,225 | -0.50(-1.50%) |
Nov 27, 2019 | 33.42 | 33.67 | 33.21 | 33.39 | 66,381 | +0.00(+0.00%) |
Nov 26, 2019 | 33.14 | 33.57 | 32.94 | 33.39 | 135,099 | +0.22(+0.67%) |
Nov 25, 2019 | 32.47 | 33.27 | 32.47 | 33.16 | 160,018 | +0.77(+2.39%) |
Nov 22, 2019 | 32.50 | 32.75 | 32.30 | 32.39 | 84,352 | -0.02(-0.05%) |
Nov 21, 2019 | 32.75 | 32.75 | 31.94 | 32.41 | 60,977 | -0.30(-0.93%) |
Nov 20, 2019 | 32.89 | 33.39 | 32.51 | 32.71 | 143,734 | -0.01(-0.03%) |
Nov 19, 2019 | 32.84 | 33.40 | 32.57 | 32.72 | 97,367 | -0.22(-0.68%) |
Nov 18, 2019 | 32.90 | 33.16 | 32.33 | 32.94 | 156,375 | -0.27(-0.80%) |
Nov 15, 2019 | 32.02 | 33.89 | 32.02 | 33.21 | 350,102 | +1.31(+4.10%) |
Nov 14, 2019 | 31.70 | 32.67 | 31.37 | 31.90 | 97,185 | -0.34(-1.05%) |
Nov 13, 2019 | 32.83 | 33.13 | 31.64 | 32.24 | 67,678 | -0.85(-2.56%) |
Nov 12, 2019 | 32.93 | 33.49 | 32.71 | 33.08 | 54,119 | +0.15(+0.46%) |
Nov 11, 2019 | 32.64 | 33.01 | 32.38 | 32.93 | 54,767 | -0.01(-0.03%) |
Nov 08, 2019 | 33.12 | 33.12 | 32.59 | 32.94 | 76,827 | -0.31(-0.94%) |
Nov 07, 2019 | 33.16 | 33.54 | 32.98 | 33.25 | 44,272 | +0.51(+1.55%) |
Nov 06, 2019 | 33.24 | 33.45 | 32.60 | 32.75 | 53,128 | -0.63(-1.89%) |
Nov 05, 2019 | 32.75 | 33.53 | 32.62 | 33.38 | 53,225 | +0.93(+2.88%) |
Nov 04, 2019 | 32.04 | 32.47 | 31.86 | 32.44 | 42,909 | +0.48(+1.50%) |
Nov 01, 2019 | 30.84 | 32.22 | 30.84 | 31.96 | 70,087 | +1.28(+4.18%) |
Oct 31, 2019 | 30.59 | 31.22 | 30.14 | 30.68 | 44,622 | -0.06(-0.20%) |
Oct 30, 2019 | 31.57 | 31.57 | 30.61 | 30.74 | 47,423 | -0.91(-2.87%) |
Oct 29, 2019 | 30.87 | 31.90 | 30.73 | 31.65 | 54,651 | +0.73(+2.36%) |
Oct 28, 2019 | 31.45 | 31.45 | 30.80 | 30.92 | 101,802 | +0.12(+0.40%) |
Oct 25, 2019 | 30.52 | 31.14 | 30.32 | 30.80 | 60,765 | +0.34(+1.11%) |
Oct 24, 2019 | 30.96 | 30.96 | 29.99 | 30.46 | 78,550 | -0.44(-1.41%) |
Oct 23, 2019 | 31.02 | 31.25 | 30.60 | 30.89 | 54,338 | -0.03(-0.09%) |
Oct 22, 2019 | 31.64 | 31.64 | 30.84 | 30.92 | 80,892 | -0.77(-2.44%) |
Oct 21, 2019 | 32.97 | 33.57 | 31.50 | 31.70 | 87,335 | -1.08(-3.29%) |
Oct 18, 2019 | 32.37 | 33.09 | 32.37 | 32.77 | 121,193 | +0.18(+0.55%) |
Oct 17, 2019 | 31.93 | 32.67 | 31.91 | 32.59 | 117,490 | +0.78(+2.46%) |
Oct 16, 2019 | 30.99 | 31.88 | 30.99 | 31.81 | 114,571 | +0.71(+2.29%) |
Oct 15, 2019 | 30.71 | 31.56 | 30.50 | 31.10 | 55,998 | +0.39(+1.28%) |
Oct 14, 2019 | 31.40 | 31.40 | 30.29 | 30.71 | 40,394 | -0.95(-3.01%) |
Oct 11, 2019 | 31.10 | 32.19 | 31.10 | 31.66 | 46,163 | +1.02(+3.34%) |
Oct 10, 2019 | 30.24 | 30.94 | 30.24 | 30.64 | 69,965 | +0.56(+1.87%) |
Oct 09, 2019 | 30.34 | 30.56 | 29.57 | 30.07 | 49,222 | -0.14(-0.47%) |
Oct 08, 2019 | 30.23 | 30.43 | 29.78 | 30.22 | 46,586 | -0.37(-1.19%) |
Oct 07, 2019 | 30.52 | 30.93 | 30.47 | 30.58 | 47,537 | -0.18(-0.58%) |
Oct 04, 2019 | 30.72 | 31.10 | 30.24 | 30.76 | 43,692 | +0.04(+0.14%) |
Oct 03, 2019 | 30.70 | 31.11 | 30.25 | 30.72 | 56,188 | -0.15(-0.49%) |
Oct 02, 2019 | 30.88 | 31.09 | 30.22 | 30.87 | 63,084 | -0.32(-1.03%) |
Oct 01, 2019 | 32.10 | 32.79 | 31.03 | 31.19 | 69,366 | -0.72(-2.26%) |
Sep 30, 2019 | 31.92 | 32.26 | 31.47 | 31.91 | 69,536 | +0.00(+0.00%) |
Sep 27, 2019 | 31.68 | 32.02 | 31.38 | 31.91 | 73,345 | +0.15(+0.48%) |
Sep 26, 2019 | 32.33 | 32.33 | 31.11 | 31.76 | 68,120 | -0.61(-1.87%) |
Sep 25, 2019 | 31.68 | 32.55 | 31.48 | 32.36 | 55,258 | +0.64(+2.02%) |
Sep 24, 2019 | 32.61 | 32.79 | 31.62 | 31.72 | 171,178 | -0.75(-2.30%) |
Sep 23, 2019 | 31.90 | 32.90 | 31.75 | 32.47 | 92,781 | +0.36(+1.11%) |
Sep 20, 2019 | 31.82 | 32.96 | 31.45 | 32.11 | 150,734 | +0.20(+0.61%) |
Sep 19, 2019 | 32.13 | 32.54 | 31.33 | 31.92 | 102,303 | -0.33(-1.02%) |
Sep 18, 2019 | 32.25 | 32.66 | 31.69 | 32.25 | 96,384 | -0.09(-0.28%) |
Sep 17, 2019 | 32.07 | 33.29 | 31.78 | 32.34 | 88,197 | +0.04(+0.11%) |
Sep 16, 2019 | 31.92 | 32.67 | 31.72 | 32.30 | 90,204 | +0.15(+0.47%) |
Sep 13, 2019 | 31.87 | 32.67 | 31.57 | 32.15 | 110,298 | +0.53(+1.69%) |
Sep 12, 2019 | 31.59 | 31.93 | 30.78 | 31.61 | 106,073 | +0.08(+0.25%) |
Sep 11, 2019 | 30.84 | 31.63 | 30.33 | 31.53 | 127,065 | +0.80(+2.61%) |
Sep 10, 2019 | 29.63 | 30.75 | 29.63 | 30.73 | 136,358 | +1.15(+3.88%) |
Sep 09, 2019 | 28.45 | 30.22 | 28.41 | 29.59 | 88,854 | +1.16(+4.07%) |
Sep 06, 2019 | 28.68 | 29.06 | 27.52 | 28.43 | 93,001 | -0.27(-0.93%) |
Sep 05, 2019 | 27.69 | 29.26 | 27.68 | 28.69 | 106,890 | +0.94(+3.40%) |
Sep 04, 2019 | 26.55 | 28.31 | 26.55 | 27.75 | 142,551 | +1.42(+5.41%) |