Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.43 | 31.64 | 31.24 | 31.29 | 142,851 | -0.37(-1.15%) |
Nov 27, 2019 | 31.34 | 31.71 | 31.32 | 31.66 | 220,094 | +0.48(+1.54%) |
Nov 26, 2019 | 31.31 | 31.42 | 31.14 | 31.18 | 295,921 | -0.25(-0.80%) |
Nov 25, 2019 | 31.32 | 31.66 | 31.13 | 31.43 | 341,417 | +0.11(+0.35%) |
Nov 22, 2019 | 31.13 | 31.37 | 31.06 | 31.32 | 416,459 | +0.36(+1.17%) |
Nov 21, 2019 | 31.09 | 31.09 | 30.54 | 30.96 | 363,419 | +0.12(+0.38%) |
Nov 20, 2019 | 31.02 | 31.23 | 30.71 | 30.84 | 460,687 | -0.44(-1.40%) |
Nov 19, 2019 | 31.06 | 31.36 | 30.97 | 31.28 | 311,732 | +0.35(+1.12%) |
Nov 18, 2019 | 30.79 | 30.97 | 30.71 | 30.93 | 205,974 | -0.07(-0.22%) |
Nov 15, 2019 | 31.23 | 31.23 | 30.87 | 31.00 | 245,604 | -0.03(-0.11%) |
Nov 14, 2019 | 31.21 | 31.21 | 30.89 | 31.03 | 240,150 | -0.22(-0.70%) |
Nov 13, 2019 | 30.99 | 31.45 | 30.75 | 31.25 | 253,657 | -0.08(-0.24%) |
Nov 12, 2019 | 31.37 | 31.53 | 31.17 | 31.33 | 210,579 | +0.08(+0.24%) |
Nov 11, 2019 | 31.08 | 31.34 | 30.93 | 31.25 | 194,531 | -0.02(-0.05%) |
Nov 08, 2019 | 31.20 | 31.48 | 31.09 | 31.27 | 174,177 | -0.07(-0.22%) |
Nov 07, 2019 | 31.50 | 31.82 | 31.26 | 31.34 | 279,080 | +0.10(+0.32%) |
Nov 06, 2019 | 31.26 | 31.29 | 30.97 | 31.23 | 229,442 | -0.11(-0.35%) |
Nov 05, 2019 | 31.18 | 31.45 | 31.06 | 31.34 | 284,417 | +0.33(+1.06%) |
Nov 04, 2019 | 30.76 | 31.06 | 30.67 | 31.02 | 268,798 | +0.48(+1.57%) |
Nov 01, 2019 | 30.19 | 30.54 | 30.13 | 30.54 | 217,721 | +0.56(+1.86%) |
Oct 31, 2019 | 30.28 | 30.75 | 29.61 | 29.98 | 351,539 | -0.54(-1.77%) |
Oct 30, 2019 | 30.84 | 30.84 | 30.33 | 30.52 | 205,072 | -0.31(-1.01%) |
Oct 29, 2019 | 30.56 | 30.97 | 30.44 | 30.83 | 394,154 | +0.23(+0.74%) |
Oct 28, 2019 | 30.33 | 30.68 | 30.31 | 30.60 | 183,763 | +0.40(+1.34%) |
Oct 25, 2019 | 29.89 | 30.31 | 29.88 | 30.20 | 223,179 | +0.30(+1.01%) |
Oct 24, 2019 | 30.25 | 30.25 | 29.75 | 29.89 | 236,811 | -0.35(-1.17%) |
Oct 23, 2019 | 30.34 | 30.34 | 30.07 | 30.25 | 230,029 | -0.05(-0.17%) |
Oct 22, 2019 | 30.25 | 30.63 | 29.90 | 30.30 | 312,204 | +0.06(+0.20%) |
Oct 21, 2019 | 30.34 | 30.70 | 29.89 | 30.24 | 236,288 | +0.10(+0.32%) |
Oct 18, 2019 | 29.70 | 30.27 | 29.70 | 30.14 | 421,798 | +0.34(+1.15%) |
Oct 17, 2019 | 30.51 | 30.51 | 29.50 | 29.80 | 456,583 | +0.43(+1.46%) |
Oct 16, 2019 | 29.26 | 29.69 | 29.18 | 29.37 | 327,501 | -0.10(-0.34%) |
Oct 15, 2019 | 29.08 | 29.63 | 29.01 | 29.47 | 173,816 | +0.41(+1.42%) |
Oct 14, 2019 | 29.04 | 29.16 | 28.79 | 29.06 | 213,859 | -0.09(-0.32%) |
Oct 11, 2019 | 29.09 | 29.58 | 28.91 | 29.15 | 269,690 | +0.55(+1.92%) |
Oct 10, 2019 | 28.60 | 28.93 | 28.50 | 28.61 | 266,388 | +0.08(+0.30%) |
Oct 09, 2019 | 28.68 | 28.69 | 28.29 | 28.52 | 173,375 | +0.16(+0.56%) |
Oct 08, 2019 | 28.53 | 28.66 | 28.31 | 28.36 | 262,567 | -0.63(-2.18%) |
Oct 07, 2019 | 28.94 | 29.24 | 28.88 | 28.99 | 159,174 | -0.03(-0.09%) |
Oct 04, 2019 | 28.66 | 29.04 | 28.44 | 29.02 | 197,551 | +0.35(+1.23%) |
Oct 03, 2019 | 28.73 | 28.81 | 28.24 | 28.66 | 218,274 | -0.16(-0.56%) |
Oct 02, 2019 | 28.50 | 28.88 | 28.31 | 28.82 | 394,960 | +0.11(+0.38%) |
Oct 01, 2019 | 29.50 | 29.65 | 28.55 | 28.71 | 321,461 | -0.56(-1.91%) |
Sep 30, 2019 | 29.57 | 29.57 | 29.26 | 29.28 | 216,523 | -0.17(-0.59%) |
Sep 27, 2019 | 29.62 | 30.00 | 29.34 | 29.45 | 507,938 | +0.18(+0.60%) |
Sep 26, 2019 | 29.81 | 29.96 | 29.25 | 29.27 | 555,398 | -0.70(-2.33%) |
Sep 25, 2019 | 29.19 | 30.01 | 29.19 | 29.97 | 419,296 | +0.89(+3.07%) |
Sep 24, 2019 | 29.68 | 29.81 | 28.93 | 29.08 | 400,800 | -0.67(-2.27%) |
Sep 23, 2019 | 29.52 | 29.90 | 29.36 | 29.75 | 229,807 | +0.10(+0.34%) |
Sep 20, 2019 | 29.58 | 29.97 | 29.30 | 29.65 | 1,302,296 | +0.08(+0.26%) |
Sep 19, 2019 | 29.68 | 30.21 | 29.57 | 29.57 | 254,886 | -0.14(-0.48%) |
Sep 18, 2019 | 29.46 | 29.84 | 29.31 | 29.72 | 311,651 | +0.17(+0.57%) |
Sep 17, 2019 | 29.79 | 29.79 | 29.41 | 29.55 | 266,906 | -0.44(-1.46%) |
Sep 16, 2019 | 29.92 | 30.27 | 29.79 | 29.99 | 282,773 | -0.13(-0.45%) |
Sep 13, 2019 | 30.18 | 30.41 | 29.95 | 30.12 | 745,712 | +0.34(+1.13%) |
Sep 12, 2019 | 29.36 | 29.89 | 29.12 | 29.79 | 444,525 | +0.19(+0.65%) |
Sep 11, 2019 | 29.40 | 29.63 | 28.87 | 29.59 | 369,098 | +0.40(+1.36%) |
Sep 10, 2019 | 28.91 | 29.28 | 28.91 | 29.20 | 479,472 | +0.35(+1.20%) |
Sep 09, 2019 | 28.23 | 28.98 | 28.18 | 28.85 | 354,436 | +0.82(+2.92%) |
Sep 06, 2019 | 28.31 | 28.32 | 27.99 | 28.03 | 239,553 | -0.30(-1.07%) |
Sep 05, 2019 | 27.93 | 28.68 | 27.93 | 28.34 | 364,986 | +0.84(+3.07%) |
Sep 04, 2019 | 27.56 | 27.66 | 27.32 | 27.49 | 237,974 | +0.14(+0.52%) |