Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.20 | 36.28 | 35.65 | 36.12 | 76,000 | +0.45(+1.26%) |
Nov 27, 2019 | 35.72 | 35.93 | 35.44 | 35.67 | 41,800 | -0.03(-0.08%) |
Nov 26, 2019 | 35.38 | 35.77 | 35.30 | 35.70 | 35,670 | +0.37(+1.05%) |
Nov 25, 2019 | 34.37 | 35.34 | 34.33 | 35.33 | 41,535 | +1.21(+3.55%) |
Nov 22, 2019 | 34.60 | 34.98 | 33.55 | 34.12 | 25,400 | -0.32(-0.93%) |
Nov 21, 2019 | 35.47 | 35.51 | 34.36 | 34.44 | 47,095 | -1.36(-3.80%) |
Nov 20, 2019 | 36.11 | 36.29 | 35.36 | 35.80 | 37,620 | -0.59(-1.62%) |
Nov 19, 2019 | 37.04 | 37.05 | 36.32 | 36.39 | 43,653 | -0.48(-1.30%) |
Nov 18, 2019 | 37.42 | 37.52 | 36.72 | 36.87 | 44,358 | -0.48(-1.29%) |
Nov 15, 2019 | 37.04 | 37.47 | 37.03 | 37.35 | 71,500 | +0.56(+1.52%) |
Nov 14, 2019 | 36.40 | 36.80 | 36.27 | 36.79 | 54,004 | +0.18(+0.49%) |
Nov 13, 2019 | 36.59 | 37.20 | 36.56 | 36.61 | 59,643 | -0.19(-0.52%) |
Nov 12, 2019 | 36.70 | 37.20 | 36.52 | 36.80 | 66,070 | +0.36(+0.99%) |
Nov 11, 2019 | 35.88 | 36.59 | 35.64 | 36.44 | 70,794 | +0.17(+0.47%) |
Nov 08, 2019 | 36.00 | 36.53 | 35.89 | 36.27 | 117,800 | +0.22(+0.61%) |
Nov 07, 2019 | 34.73 | 36.95 | 34.68 | 36.05 | 323,018 | +1.20(+3.44%) |
Nov 06, 2019 | 35.00 | 35.03 | 34.29 | 34.85 | 49,687 | -0.36(-1.02%) |
Nov 05, 2019 | 34.69 | 35.60 | 34.59 | 35.21 | 41,138 | +0.44(+1.27%) |
Nov 04, 2019 | 34.94 | 35.00 | 34.56 | 34.77 | 110,868 | -0.03(-0.09%) |
Nov 01, 2019 | 33.78 | 34.84 | 33.32 | 34.80 | 91,400 | +1.29(+3.85%) |
Oct 31, 2019 | 33.59 | 33.72 | 33.15 | 33.51 | 37,379 | -0.16(-0.48%) |
Oct 30, 2019 | 33.86 | 33.92 | 33.33 | 33.67 | 42,390 | -0.41(-1.20%) |
Oct 29, 2019 | 34.13 | 34.49 | 33.92 | 34.08 | 66,024 | -0.55(-1.59%) |
Oct 28, 2019 | 35.40 | 35.81 | 34.09 | 34.63 | 375,636 | -0.37(-1.06%) |
Oct 25, 2019 | 34.56 | 35.20 | 34.56 | 35.00 | 73,400 | +0.30(+0.86%) |
Oct 24, 2019 | 32.81 | 35.30 | 32.81 | 34.70 | 157,674 | +2.01(+6.15%) |
Oct 23, 2019 | 32.32 | 32.76 | 31.93 | 32.69 | 63,394 | -0.23(-0.70%) |
Oct 22, 2019 | 33.60 | 33.60 | 32.86 | 32.92 | 72,096 | -0.53(-1.58%) |
Oct 21, 2019 | 33.38 | 33.65 | 33.26 | 33.45 | 32,724 | +0.45(+1.36%) |
Oct 18, 2019 | 32.82 | 33.17 | 32.50 | 33.00 | 45,400 | +0.19(+0.58%) |
Oct 17, 2019 | 32.76 | 33.16 | 32.46 | 32.81 | 50,810 | +0.50(+1.55%) |
Oct 16, 2019 | 32.45 | 32.72 | 31.92 | 32.31 | 33,675 | -0.26(-0.80%) |
Oct 15, 2019 | 32.31 | 32.78 | 32.17 | 32.57 | 34,844 | +0.40(+1.24%) |
Oct 14, 2019 | 32.26 | 32.50 | 31.68 | 32.17 | 24,619 | -0.01(-0.03%) |
Oct 11, 2019 | 32.17 | 32.70 | 32.06 | 32.18 | 61,900 | +0.38(+1.19%) |
Oct 10, 2019 | 32.00 | 32.39 | 31.58 | 31.80 | 60,715 | -0.29(-0.90%) |
Oct 09, 2019 | 31.87 | 32.14 | 31.54 | 32.09 | 29,925 | +0.64(+2.03%) |
Oct 08, 2019 | 31.86 | 31.97 | 31.27 | 31.45 | 42,569 | -0.55(-1.72%) |
Oct 07, 2019 | 31.47 | 32.19 | 31.47 | 32.00 | 57,496 | +0.40(+1.27%) |
Oct 04, 2019 | 31.14 | 31.71 | 30.80 | 31.60 | 27,200 | +0.59(+1.90%) |
Oct 03, 2019 | 30.84 | 31.06 | 30.11 | 31.01 | 45,133 | +0.17(+0.55%) |
Oct 02, 2019 | 31.11 | 31.11 | 30.10 | 30.84 | 52,241 | -0.41(-1.31%) |
Oct 01, 2019 | 31.94 | 32.16 | 31.17 | 31.25 | 37,523 | -0.52(-1.64%) |
Sep 30, 2019 | 31.63 | 31.80 | 31.20 | 31.77 | 115,420 | +0.21(+0.67%) |
Sep 27, 2019 | 32.39 | 32.39 | 31.26 | 31.56 | 56,300 | -0.45(-1.41%) |
Sep 26, 2019 | 31.75 | 32.32 | 31.69 | 32.01 | 137,576 | +0.41(+1.30%) |
Sep 25, 2019 | 30.96 | 31.64 | 30.69 | 31.60 | 79,920 | +0.35(+1.12%) |
Sep 24, 2019 | 31.51 | 31.70 | 30.56 | 31.25 | 157,779 | -0.02(-0.06%) |
Sep 23, 2019 | 30.82 | 31.51 | 30.82 | 31.27 | 87,541 | +0.02(+0.06%) |
Sep 20, 2019 | 31.55 | 31.55 | 30.55 | 31.25 | 49,000 | -0.17(-0.54%) |
Sep 19, 2019 | 31.58 | 31.69 | 31.21 | 31.42 | 28,980 | -0.21(-0.66%) |
Sep 18, 2019 | 31.80 | 31.98 | 31.28 | 31.63 | 27,707 | -0.18(-0.57%) |
Sep 17, 2019 | 31.73 | 31.89 | 31.10 | 31.81 | 68,846 | +0.07(+0.22%) |
Sep 16, 2019 | 31.30 | 31.80 | 31.11 | 31.74 | 65,165 | -0.10(-0.31%) |
Sep 13, 2019 | 31.02 | 31.89 | 31.02 | 31.84 | 36,900 | +0.42(+1.34%) |
Sep 12, 2019 | 31.31 | 31.79 | 31.15 | 31.42 | 40,707 | +0.17(+0.54%) |
Sep 11, 2019 | 30.79 | 31.25 | 30.72 | 31.25 | 54,993 | +0.44(+1.43%) |
Sep 10, 2019 | 30.27 | 31.00 | 30.09 | 30.81 | 111,980 | +0.31(+1.02%) |
Sep 09, 2019 | 29.47 | 30.59 | 29.46 | 30.50 | 128,426 | +1.00(+3.39%) |
Sep 06, 2019 | 29.83 | 29.90 | 29.02 | 29.50 | 57,200 | -0.43(-1.44%) |
Sep 05, 2019 | 28.81 | 30.00 | 28.73 | 29.93 | 161,020 | +1.57(+5.54%) |
Sep 04, 2019 | 28.05 | 28.45 | 27.95 | 28.36 | 117,255 | +0.59(+2.12%) |