Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.85 | 34.07 | 33.75 | 33.83 | 17,365 | -0.18(-0.51%) |
Nov 27, 2019 | 33.99 | 34.07 | 33.72 | 34.01 | 32,445 | +0.17(+0.49%) |
Nov 26, 2019 | 33.84 | 34.08 | 33.64 | 33.84 | 59,020 | -0.11(-0.31%) |
Nov 25, 2019 | 33.56 | 34.08 | 33.38 | 33.94 | 64,398 | +0.42(+1.25%) |
Nov 22, 2019 | 33.44 | 33.56 | 33.17 | 33.52 | 63,635 | +0.18(+0.52%) |
Nov 21, 2019 | 33.77 | 33.77 | 33.10 | 33.35 | 43,726 | -0.26(-0.78%) |
Nov 20, 2019 | 33.58 | 33.86 | 33.26 | 33.61 | 79,643 | -0.08(-0.23%) |
Nov 19, 2019 | 33.66 | 33.87 | 33.58 | 33.69 | 53,886 | +0.10(+0.29%) |
Nov 18, 2019 | 33.68 | 33.68 | 33.33 | 33.59 | 39,048 | -0.18(-0.54%) |
Nov 15, 2019 | 33.89 | 33.94 | 33.65 | 33.78 | 54,381 | +0.07(+0.21%) |
Nov 14, 2019 | 33.68 | 33.87 | 33.54 | 33.71 | 59,263 | -0.12(-0.36%) |
Nov 13, 2019 | 33.66 | 33.92 | 33.35 | 33.83 | 93,121 | +0.00(+0.00%) |
Nov 12, 2019 | 33.80 | 33.84 | 33.28 | 33.83 | 42,469 | +0.11(+0.34%) |
Nov 11, 2019 | 33.58 | 33.80 | 33.52 | 33.72 | 36,726 | +0.15(+0.44%) |
Nov 08, 2019 | 33.35 | 33.80 | 33.35 | 33.57 | 57,922 | +0.05(+0.16%) |
Nov 07, 2019 | 33.80 | 33.91 | 33.19 | 33.52 | 50,894 | +0.05(+0.16%) |
Nov 06, 2019 | 33.41 | 33.52 | 33.12 | 33.46 | 65,777 | -0.10(-0.29%) |
Nov 05, 2019 | 33.38 | 33.66 | 33.21 | 33.56 | 61,749 | +0.40(+1.21%) |
Nov 04, 2019 | 33.08 | 33.35 | 32.96 | 33.16 | 81,681 | +0.08(+0.24%) |
Nov 01, 2019 | 33.04 | 33.31 | 32.84 | 33.08 | 91,054 | +0.14(+0.43%) |
Oct 31, 2019 | 33.03 | 33.10 | 32.51 | 32.94 | 56,381 | -0.28(-0.84%) |
Oct 30, 2019 | 33.06 | 33.26 | 32.61 | 33.22 | 83,541 | +0.06(+0.18%) |
Oct 29, 2019 | 32.54 | 33.24 | 32.23 | 33.16 | 113,195 | +0.81(+2.49%) |
Oct 28, 2019 | 32.28 | 32.55 | 32.24 | 32.35 | 37,695 | +0.14(+0.43%) |
Oct 25, 2019 | 31.82 | 32.37 | 31.69 | 32.21 | 42,156 | +0.43(+1.35%) |
Oct 24, 2019 | 32.39 | 32.39 | 31.72 | 31.78 | 70,450 | -0.60(-1.84%) |
Oct 23, 2019 | 32.18 | 32.44 | 31.98 | 32.38 | 39,018 | +0.15(+0.46%) |
Oct 22, 2019 | 32.19 | 32.53 | 32.06 | 32.23 | 61,070 | -0.09(-0.27%) |
Oct 21, 2019 | 31.97 | 32.53 | 31.97 | 32.32 | 62,858 | +0.57(+1.79%) |
Oct 18, 2019 | 31.48 | 31.83 | 31.48 | 31.75 | 51,867 | +0.11(+0.33%) |
Oct 17, 2019 | 31.45 | 31.67 | 31.29 | 31.64 | 78,829 | +0.27(+0.86%) |
Oct 16, 2019 | 31.01 | 31.45 | 31.01 | 31.37 | 60,929 | +0.24(+0.76%) |
Oct 15, 2019 | 31.13 | 31.35 | 30.92 | 31.13 | 55,585 | +0.13(+0.42%) |
Oct 14, 2019 | 31.08 | 31.14 | 30.85 | 31.00 | 44,518 | -0.19(-0.62%) |
Oct 11, 2019 | 31.05 | 31.57 | 30.96 | 31.20 | 64,092 | +0.48(+1.57%) |
Oct 10, 2019 | 30.66 | 30.97 | 30.63 | 30.71 | 48,863 | +0.04(+0.11%) |
Oct 09, 2019 | 30.78 | 30.85 | 30.58 | 30.68 | 47,269 | +0.00(+0.00%) |
Oct 08, 2019 | 30.81 | 31.06 | 30.62 | 30.68 | 41,767 | -0.50(-1.60%) |
Oct 07, 2019 | 31.08 | 31.27 | 30.98 | 31.18 | 44,150 | -0.04(-0.14%) |
Oct 04, 2019 | 30.92 | 31.26 | 30.68 | 31.22 | 48,211 | +0.39(+1.28%) |
Oct 03, 2019 | 30.78 | 30.94 | 30.56 | 30.83 | 76,675 | -0.03(-0.09%) |
Oct 02, 2019 | 30.75 | 30.99 | 30.50 | 30.85 | 56,172 | -0.12(-0.40%) |
Oct 01, 2019 | 31.90 | 32.12 | 30.89 | 30.98 | 55,673 | -0.80(-2.51%) |
Sep 30, 2019 | 31.92 | 32.05 | 31.62 | 31.77 | 92,066 | -0.10(-0.30%) |
Sep 27, 2019 | 32.07 | 32.21 | 31.78 | 31.87 | 51,867 | +0.10(+0.30%) |
Sep 26, 2019 | 32.30 | 32.40 | 31.63 | 31.77 | 47,134 | -0.67(-2.05%) |
Sep 25, 2019 | 32.22 | 32.54 | 32.10 | 32.44 | 54,385 | +0.37(+1.15%) |
Sep 24, 2019 | 32.27 | 32.42 | 31.93 | 32.07 | 91,448 | -0.20(-0.62%) |
Sep 23, 2019 | 32.25 | 32.40 | 31.94 | 32.27 | 57,557 | -0.08(-0.24%) |
Sep 20, 2019 | 31.92 | 32.41 | 31.91 | 32.35 | 199,816 | +0.35(+1.09%) |
Sep 19, 2019 | 32.10 | 32.57 | 31.92 | 32.00 | 64,875 | -0.04(-0.11%) |
Sep 18, 2019 | 32.20 | 32.22 | 31.82 | 32.04 | 72,998 | -0.18(-0.57%) |
Sep 17, 2019 | 32.31 | 32.31 | 31.83 | 32.22 | 42,784 | -0.24(-0.73%) |
Sep 16, 2019 | 32.34 | 32.67 | 32.17 | 32.46 | 53,583 | -0.09(-0.27%) |
Sep 13, 2019 | 32.16 | 32.66 | 31.89 | 32.54 | 74,145 | +0.58(+1.81%) |
Sep 12, 2019 | 31.90 | 32.21 | 31.60 | 31.97 | 180,168 | +0.04(+0.11%) |
Sep 11, 2019 | 31.60 | 31.97 | 31.29 | 31.93 | 75,865 | +0.56(+1.77%) |
Sep 10, 2019 | 31.09 | 31.47 | 30.98 | 31.37 | 65,384 | +0.34(+1.09%) |
Sep 09, 2019 | 30.52 | 31.06 | 30.47 | 31.03 | 108,090 | +0.61(+2.00%) |
Sep 06, 2019 | 30.85 | 30.85 | 30.25 | 30.43 | 33,905 | -0.32(-1.05%) |
Sep 05, 2019 | 30.80 | 31.28 | 30.45 | 30.75 | 92,332 | +0.29(+0.94%) |
Sep 04, 2019 | 30.66 | 30.67 | 30.37 | 30.46 | 59,515 | +0.08(+0.26%) |