Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.48 | 33.70 | 33.10 | 33.27 | 725,018 | -0.36(-1.07%) |
Nov 27, 2019 | 33.22 | 33.67 | 33.20 | 33.63 | 1,595,188 | +0.06(+0.17%) |
Nov 26, 2019 | 33.52 | 33.92 | 33.39 | 33.58 | 3,272,793 | +0.20(+0.60%) |
Nov 25, 2019 | 33.25 | 33.49 | 32.98 | 33.38 | 3,859,239 | +0.37(+1.11%) |
Nov 22, 2019 | 33.04 | 33.30 | 32.77 | 33.01 | 3,084,667 | +0.10(+0.32%) |
Nov 21, 2019 | 33.26 | 33.39 | 32.86 | 32.91 | 1,877,239 | -0.25(-0.74%) |
Nov 20, 2019 | 33.21 | 33.26 | 32.80 | 33.15 | 3,944,485 | -0.06(-0.17%) |
Nov 19, 2019 | 33.85 | 33.96 | 33.02 | 33.21 | 2,908,605 | -0.62(-1.83%) |
Nov 18, 2019 | 33.40 | 33.93 | 33.12 | 33.83 | 4,284,270 | +0.30(+0.89%) |
Nov 15, 2019 | 33.33 | 33.66 | 33.02 | 33.53 | 2,828,186 | +0.36(+1.08%) |
Nov 14, 2019 | 33.21 | 33.40 | 33.00 | 33.17 | 1,798,697 | -0.04(-0.11%) |
Nov 13, 2019 | 33.93 | 33.93 | 33.08 | 33.21 | 2,617,753 | -0.91(-2.68%) |
Nov 12, 2019 | 33.28 | 34.15 | 33.24 | 34.12 | 2,955,136 | +0.88(+2.64%) |
Nov 11, 2019 | 32.95 | 33.26 | 32.78 | 33.25 | 3,658,126 | +0.05(+0.14%) |
Nov 08, 2019 | 33.25 | 33.32 | 32.98 | 33.20 | 2,013,680 | +0.09(+0.28%) |
Nov 07, 2019 | 33.57 | 33.80 | 32.99 | 33.10 | 2,246,283 | -0.29(-0.88%) |
Nov 06, 2019 | 33.76 | 33.76 | 33.33 | 33.40 | 1,663,139 | -0.26(-0.78%) |
Nov 05, 2019 | 33.79 | 34.06 | 33.28 | 33.66 | 1,945,199 | -0.14(-0.42%) |
Nov 04, 2019 | 33.16 | 33.98 | 33.04 | 33.80 | 2,784,533 | +0.66(+1.99%) |
Nov 01, 2019 | 32.62 | 33.15 | 31.85 | 33.14 | 3,961,942 | +1.08(+3.38%) |
Oct 31, 2019 | 30.80 | 32.77 | 30.38 | 32.06 | 5,049,898 | +2.37(+7.97%) |
Oct 30, 2019 | 29.65 | 29.82 | 29.47 | 29.69 | 1,741,035 | -0.12(-0.41%) |
Oct 29, 2019 | 29.83 | 29.96 | 29.66 | 29.81 | 1,118,992 | -0.06(-0.19%) |
Oct 28, 2019 | 29.98 | 30.03 | 29.77 | 29.87 | 1,370,054 | +0.04(+0.13%) |
Oct 25, 2019 | 29.84 | 29.95 | 29.78 | 29.83 | 1,762,818 | -0.15(-0.50%) |
Oct 24, 2019 | 30.28 | 30.29 | 29.88 | 29.98 | 1,402,139 | -0.12(-0.41%) |
Oct 23, 2019 | 29.99 | 30.13 | 29.84 | 30.11 | 1,235,066 | +0.03(+0.09%) |
Oct 22, 2019 | 29.86 | 30.31 | 29.78 | 30.08 | 1,931,437 | +0.23(+0.76%) |
Oct 21, 2019 | 29.71 | 29.87 | 29.61 | 29.85 | 1,382,813 | +0.38(+1.30%) |
Oct 18, 2019 | 29.42 | 29.61 | 29.34 | 29.47 | 1,353,445 | +0.01(+0.05%) |
Oct 17, 2019 | 29.61 | 29.67 | 29.21 | 29.45 | 1,602,849 | +0.05(+0.16%) |
Oct 16, 2019 | 29.15 | 29.43 | 29.15 | 29.41 | 1,162,259 | +0.14(+0.48%) |
Oct 15, 2019 | 29.52 | 29.58 | 29.00 | 29.27 | 1,070,813 | +0.27(+0.93%) |
Oct 14, 2019 | 29.04 | 29.09 | 28.86 | 29.00 | 1,304,384 | -0.07(-0.23%) |
Oct 11, 2019 | 28.80 | 29.52 | 28.80 | 29.06 | 2,510,951 | +0.57(+2.00%) |
Oct 10, 2019 | 28.04 | 28.62 | 28.04 | 28.49 | 1,782,443 | +0.57(+2.03%) |
Oct 09, 2019 | 28.32 | 28.34 | 27.90 | 27.93 | 1,916,150 | -0.26(-0.94%) |
Oct 08, 2019 | 28.25 | 28.51 | 28.14 | 28.19 | 2,070,476 | -0.38(-1.32%) |
Oct 07, 2019 | 28.68 | 28.78 | 28.41 | 28.57 | 1,421,024 | -0.21(-0.72%) |
Oct 04, 2019 | 28.48 | 28.81 | 28.35 | 28.78 | 1,297,356 | +0.16(+0.56%) |
Oct 03, 2019 | 28.45 | 28.62 | 27.70 | 28.62 | 2,174,575 | +0.20(+0.70%) |
Oct 02, 2019 | 28.56 | 28.94 | 28.27 | 28.42 | 2,515,705 | -0.65(-2.24%) |
Oct 01, 2019 | 29.83 | 30.05 | 29.05 | 29.07 | 2,136,887 | -0.59(-2.00%) |
Sep 30, 2019 | 29.57 | 29.75 | 29.45 | 29.66 | 2,629,167 | +0.11(+0.38%) |
Sep 27, 2019 | 29.79 | 29.89 | 29.34 | 29.55 | 1,843,930 | -0.09(-0.32%) |
Sep 26, 2019 | 29.69 | 29.91 | 29.51 | 29.64 | 1,804,315 | -0.17(-0.57%) |
Sep 25, 2019 | 29.81 | 30.10 | 29.43 | 29.81 | 2,021,049 | -0.00(-0.02%) |
Sep 24, 2019 | 30.13 | 30.26 | 29.59 | 29.82 | 2,122,889 | -0.26(-0.86%) |
Sep 23, 2019 | 29.88 | 30.16 | 29.60 | 30.08 | 2,437,960 | +0.09(+0.31%) |
Sep 20, 2019 | 30.25 | 30.25 | 29.70 | 29.98 | 4,460,060 | -0.09(-0.31%) |
Sep 19, 2019 | 30.14 | 30.42 | 30.02 | 30.08 | 3,899,407 | -0.05(-0.16%) |
Sep 18, 2019 | 30.44 | 30.46 | 29.95 | 30.12 | 2,492,140 | -0.27(-0.90%) |
Sep 17, 2019 | 30.27 | 30.48 | 29.88 | 30.40 | 2,533,750 | +0.16(+0.53%) |
Sep 16, 2019 | 30.52 | 30.93 | 30.17 | 30.24 | 3,095,008 | -0.64(-2.08%) |
Sep 13, 2019 | 31.11 | 31.28 | 30.74 | 30.88 | 3,775,120 | +0.18(+0.58%) |
Sep 12, 2019 | 28.94 | 30.96 | 28.87 | 30.70 | 7,401,608 | +3.27(+11.93%) |
Sep 11, 2019 | 27.47 | 27.50 | 26.50 | 27.43 | 3,007,693 | +0.40(+1.47%) |
Sep 10, 2019 | 25.93 | 27.82 | 25.84 | 27.03 | 4,657,850 | +1.19(+4.60%) |
Sep 09, 2019 | 25.50 | 25.88 | 25.40 | 25.84 | 2,019,849 | +0.47(+1.86%) |
Sep 06, 2019 | 25.46 | 25.68 | 25.30 | 25.37 | 2,316,390 | -0.01(-0.04%) |
Sep 05, 2019 | 25.24 | 25.56 | 25.09 | 25.38 | 2,048,853 | +0.47(+1.89%) |
Sep 04, 2019 | 24.80 | 24.95 | 24.66 | 24.91 | 1,900,455 | +0.39(+1.58%) |