Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.64 | 31.86 | 31.54 | 31.58 | 552,784 | -0.17(-0.54%) |
Nov 27, 2019 | 31.66 | 31.78 | 31.53 | 31.75 | 767,110 | +0.12(+0.38%) |
Nov 26, 2019 | 31.52 | 31.71 | 31.45 | 31.63 | 906,475 | +0.20(+0.64%) |
Nov 25, 2019 | 31.57 | 31.69 | 31.18 | 31.43 | 1,198,191 | -0.08(-0.26%) |
Nov 22, 2019 | 31.63 | 31.66 | 31.07 | 31.51 | 854,497 | -0.08(-0.26%) |
Nov 21, 2019 | 31.73 | 31.81 | 31.54 | 31.60 | 1,444,202 | -0.25(-0.78%) |
Nov 20, 2019 | 32.11 | 32.11 | 31.76 | 31.84 | 1,492,266 | -0.18(-0.56%) |
Nov 19, 2019 | 32.10 | 32.12 | 31.90 | 32.02 | 1,463,500 | +0.00(+0.00%) |
Nov 18, 2019 | 31.90 | 32.27 | 31.90 | 32.02 | 928,220 | +0.13(+0.40%) |
Nov 15, 2019 | 31.73 | 31.94 | 31.62 | 31.90 | 782,075 | +0.22(+0.68%) |
Nov 14, 2019 | 31.89 | 31.97 | 31.57 | 31.68 | 1,163,536 | -0.11(-0.34%) |
Nov 13, 2019 | 31.48 | 32.04 | 31.48 | 31.79 | 1,280,624 | +0.32(+1.01%) |
Nov 12, 2019 | 31.94 | 32.07 | 31.46 | 31.47 | 1,210,288 | -0.36(-1.13%) |
Nov 11, 2019 | 31.59 | 31.87 | 31.42 | 31.83 | 1,085,762 | +0.38(+1.21%) |
Nov 08, 2019 | 31.04 | 31.45 | 30.95 | 31.45 | 1,130,555 | +0.37(+1.18%) |
Nov 07, 2019 | 31.46 | 31.47 | 30.89 | 31.08 | 1,125,717 | -0.28(-0.88%) |
Nov 06, 2019 | 31.05 | 31.37 | 31.02 | 31.36 | 869,290 | +0.44(+1.43%) |
Nov 05, 2019 | 31.46 | 31.56 | 30.84 | 30.92 | 1,561,693 | -0.69(-2.18%) |
Nov 04, 2019 | 30.91 | 31.63 | 30.73 | 31.60 | 1,562,878 | +0.78(+2.52%) |
Nov 01, 2019 | 29.19 | 30.83 | 29.19 | 30.83 | 1,749,748 | +0.62(+2.06%) |
Oct 31, 2019 | 30.01 | 30.21 | 29.84 | 30.21 | 741,571 | +0.22(+0.72%) |
Oct 30, 2019 | 29.78 | 30.03 | 29.73 | 29.99 | 1,008,155 | +0.27(+0.91%) |
Oct 29, 2019 | 29.46 | 29.75 | 29.46 | 29.72 | 769,471 | +0.21(+0.71%) |
Oct 28, 2019 | 29.46 | 29.66 | 29.32 | 29.51 | 1,136,852 | +0.07(+0.25%) |
Oct 25, 2019 | 29.40 | 29.50 | 29.17 | 29.43 | 615,051 | +0.03(+0.10%) |
Oct 24, 2019 | 29.48 | 29.48 | 29.25 | 29.40 | 996,379 | +0.12(+0.41%) |
Oct 23, 2019 | 29.19 | 29.31 | 29.08 | 29.28 | 686,162 | +0.11(+0.38%) |
Oct 22, 2019 | 29.30 | 29.31 | 29.11 | 29.17 | 594,237 | -0.04(-0.13%) |
Oct 21, 2019 | 28.96 | 29.22 | 28.95 | 29.21 | 418,556 | +0.19(+0.67%) |
Oct 18, 2019 | 29.07 | 29.09 | 28.84 | 29.02 | 875,074 | -0.02(-0.08%) |
Oct 17, 2019 | 29.01 | 29.08 | 28.90 | 29.04 | 730,746 | +0.07(+0.26%) |
Oct 16, 2019 | 28.81 | 29.09 | 28.75 | 28.96 | 915,764 | +0.17(+0.60%) |
Oct 15, 2019 | 28.69 | 28.93 | 28.62 | 28.79 | 1,074,155 | +0.10(+0.34%) |
Oct 14, 2019 | 28.78 | 28.83 | 28.51 | 28.69 | 585,494 | -0.18(-0.62%) |
Oct 11, 2019 | 29.03 | 29.10 | 28.82 | 28.87 | 799,846 | -0.03(-0.10%) |
Oct 10, 2019 | 28.85 | 28.99 | 28.77 | 28.90 | 520,925 | +0.04(+0.13%) |
Oct 09, 2019 | 28.98 | 29.11 | 28.83 | 28.87 | 501,824 | -0.03(-0.10%) |
Oct 08, 2019 | 28.82 | 29.02 | 28.66 | 28.90 | 638,502 | -0.04(-0.13%) |
Oct 07, 2019 | 28.95 | 29.13 | 28.77 | 28.93 | 694,278 | -0.02(-0.05%) |
Oct 04, 2019 | 28.81 | 28.96 | 28.66 | 28.95 | 1,053,991 | +0.09(+0.31%) |
Oct 03, 2019 | 28.45 | 28.95 | 28.31 | 28.86 | 1,130,961 | +0.49(+1.73%) |
Oct 02, 2019 | 28.27 | 28.45 | 28.09 | 28.37 | 761,281 | +0.06(+0.22%) |
Oct 01, 2019 | 28.58 | 28.76 | 28.30 | 28.30 | 753,303 | -0.31(-1.10%) |
Sep 30, 2019 | 28.54 | 28.71 | 28.41 | 28.62 | 1,183,257 | +0.10(+0.34%) |
Sep 27, 2019 | 28.99 | 28.99 | 28.37 | 28.52 | 1,190,684 | -0.41(-1.42%) |
Sep 26, 2019 | 28.83 | 29.13 | 28.70 | 28.93 | 899,914 | +0.23(+0.81%) |
Sep 25, 2019 | 28.83 | 28.89 | 28.55 | 28.70 | 748,562 | -0.13(-0.44%) |
Sep 24, 2019 | 29.07 | 29.12 | 28.73 | 28.83 | 1,792,958 | -0.17(-0.59%) |
Sep 23, 2019 | 28.95 | 29.18 | 28.95 | 29.00 | 759,543 | -0.03(-0.10%) |
Sep 20, 2019 | 29.08 | 29.19 | 28.90 | 29.03 | 2,107,581 | -0.01(-0.03%) |
Sep 19, 2019 | 29.23 | 29.25 | 29.00 | 29.04 | 719,546 | +0.02(+0.08%) |
Sep 18, 2019 | 28.82 | 29.08 | 28.75 | 29.02 | 1,086,360 | +0.23(+0.81%) |
Sep 17, 2019 | 28.62 | 28.82 | 28.52 | 28.78 | 996,966 | +0.25(+0.89%) |
Sep 16, 2019 | 28.33 | 28.59 | 28.15 | 28.53 | 1,379,470 | +0.20(+0.71%) |
Sep 13, 2019 | 28.85 | 29.02 | 28.28 | 28.33 | 2,942,169 | -0.47(-1.64%) |
Sep 12, 2019 | 29.18 | 29.18 | 28.78 | 28.80 | 867,018 | -0.18(-0.62%) |
Sep 11, 2019 | 29.02 | 29.06 | 28.74 | 28.98 | 1,330,004 | -0.02(-0.05%) |
Sep 10, 2019 | 29.36 | 29.41 | 28.74 | 28.99 | 939,976 | -0.37(-1.27%) |
Sep 09, 2019 | 28.96 | 29.43 | 28.91 | 29.37 | 1,418,135 | +0.09(+0.31%) |
Sep 06, 2019 | 29.04 | 29.30 | 28.93 | 29.28 | 850,889 | +0.31(+1.09%) |
Sep 05, 2019 | 29.00 | 29.13 | 28.75 | 28.96 | 1,543,371 | -0.04(-0.13%) |
Sep 04, 2019 | 29.10 | 29.17 | 28.92 | 29.00 | 1,170,145 | +0.07(+0.23%) |