Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.62 | 33.62 | 32.64 | 32.64 | 44,022 | -1.10(-3.27%) |
Nov 27, 2019 | 33.80 | 34.05 | 32.97 | 33.75 | 90,502 | +0.39(+1.17%) |
Nov 26, 2019 | 33.84 | 34.55 | 33.16 | 33.36 | 283,153 | -0.51(-1.50%) |
Nov 25, 2019 | 33.77 | 34.29 | 33.53 | 33.86 | 103,337 | +0.20(+0.58%) |
Nov 22, 2019 | 34.82 | 34.82 | 33.60 | 33.67 | 78,524 | -0.99(-2.85%) |
Nov 21, 2019 | 34.20 | 34.82 | 34.17 | 34.66 | 84,823 | +0.07(+0.20%) |
Nov 20, 2019 | 34.56 | 35.16 | 33.98 | 34.59 | 85,309 | -0.13(-0.37%) |
Nov 19, 2019 | 34.44 | 34.97 | 34.27 | 34.71 | 74,992 | +0.32(+0.94%) |
Nov 18, 2019 | 33.92 | 34.46 | 33.75 | 34.39 | 65,102 | +0.37(+1.09%) |
Nov 15, 2019 | 33.80 | 34.49 | 33.72 | 34.02 | 89,069 | +0.22(+0.66%) |
Nov 14, 2019 | 33.21 | 34.13 | 30.93 | 33.80 | 271,276 | +1.73(+5.39%) |
Nov 13, 2019 | 32.66 | 32.87 | 31.74 | 32.07 | 104,797 | -0.54(-1.65%) |
Nov 12, 2019 | 32.78 | 33.29 | 32.34 | 32.60 | 98,611 | -0.15(-0.45%) |
Nov 11, 2019 | 32.24 | 33.01 | 32.24 | 32.75 | 78,602 | +0.30(+0.93%) |
Nov 08, 2019 | 32.32 | 32.53 | 31.70 | 32.45 | 89,888 | -0.03(-0.09%) |
Nov 07, 2019 | 32.38 | 32.76 | 32.00 | 32.48 | 102,736 | +0.26(+0.82%) |
Nov 06, 2019 | 33.02 | 33.04 | 31.60 | 32.21 | 94,341 | -0.80(-2.43%) |
Nov 05, 2019 | 33.84 | 33.95 | 32.55 | 33.01 | 77,924 | -0.82(-2.42%) |
Nov 04, 2019 | 34.81 | 35.10 | 33.58 | 33.84 | 101,658 | -0.83(-2.39%) |
Nov 01, 2019 | 34.61 | 35.13 | 34.52 | 34.67 | 80,060 | +0.08(+0.23%) |
Oct 31, 2019 | 33.97 | 34.66 | 33.60 | 34.59 | 108,402 | +0.62(+1.81%) |
Oct 30, 2019 | 33.39 | 34.03 | 33.28 | 33.97 | 64,225 | +0.59(+1.76%) |
Oct 29, 2019 | 32.71 | 33.45 | 32.65 | 33.39 | 70,161 | +0.61(+1.85%) |
Oct 28, 2019 | 32.74 | 33.06 | 32.38 | 32.78 | 110,580 | +0.18(+0.54%) |
Oct 25, 2019 | 32.68 | 33.09 | 32.43 | 32.60 | 116,609 | -0.16(-0.48%) |
Oct 24, 2019 | 32.66 | 32.96 | 32.29 | 32.76 | 94,607 | +0.29(+0.90%) |
Oct 23, 2019 | 32.96 | 33.15 | 32.31 | 32.47 | 80,621 | -0.56(-1.68%) |
Oct 22, 2019 | 34.26 | 34.52 | 32.89 | 33.02 | 88,805 | -0.98(-2.90%) |
Oct 21, 2019 | 33.92 | 34.56 | 33.68 | 34.01 | 52,908 | +0.29(+0.87%) |
Oct 18, 2019 | 34.05 | 34.19 | 33.05 | 33.72 | 117,947 | -0.51(-1.48%) |
Oct 17, 2019 | 33.39 | 34.70 | 33.39 | 34.22 | 132,912 | +1.17(+3.54%) |
Oct 16, 2019 | 33.55 | 33.72 | 32.74 | 33.05 | 78,465 | -0.76(-2.25%) |
Oct 15, 2019 | 33.27 | 34.32 | 33.25 | 33.81 | 87,212 | +0.55(+1.64%) |
Oct 14, 2019 | 32.81 | 33.75 | 32.81 | 33.27 | 115,019 | +0.23(+0.71%) |
Oct 11, 2019 | 32.05 | 33.71 | 31.70 | 33.03 | 117,742 | +1.20(+3.77%) |
Oct 10, 2019 | 32.66 | 32.85 | 31.78 | 31.83 | 122,845 | -0.81(-2.48%) |
Oct 09, 2019 | 32.90 | 33.32 | 32.45 | 32.64 | 69,615 | +0.01(+0.03%) |
Oct 08, 2019 | 32.80 | 33.11 | 32.29 | 32.63 | 125,744 | -0.25(-0.77%) |
Oct 07, 2019 | 33.81 | 34.01 | 32.81 | 32.89 | 142,754 | -1.16(-3.41%) |
Oct 04, 2019 | 34.84 | 35.10 | 33.89 | 34.05 | 170,665 | -0.69(-1.99%) |
Oct 03, 2019 | 33.74 | 34.84 | 33.46 | 34.74 | 108,072 | +0.96(+2.83%) |
Oct 02, 2019 | 33.64 | 35.10 | 32.32 | 33.78 | 144,953 | +0.05(+0.14%) |
Oct 01, 2019 | 34.13 | 35.42 | 33.67 | 33.74 | 163,109 | -0.10(-0.29%) |
Sep 30, 2019 | 33.05 | 34.32 | 32.84 | 33.83 | 209,086 | +0.66(+2.00%) |
Sep 27, 2019 | 33.60 | 34.23 | 33.05 | 33.17 | 138,563 | -0.29(-0.87%) |
Sep 26, 2019 | 33.72 | 34.10 | 33.33 | 33.46 | 84,205 | -0.36(-1.07%) |
Sep 25, 2019 | 34.49 | 34.75 | 33.37 | 33.82 | 104,856 | -0.97(-2.77%) |
Sep 24, 2019 | 36.53 | 36.83 | 34.30 | 34.79 | 158,997 | -1.60(-4.39%) |
Sep 23, 2019 | 36.24 | 37.36 | 36.24 | 36.39 | 163,991 | +0.12(+0.32%) |
Sep 20, 2019 | 35.82 | 36.32 | 35.06 | 36.27 | 317,946 | +0.41(+1.14%) |
Sep 19, 2019 | 34.67 | 35.93 | 34.67 | 35.86 | 118,987 | +1.22(+3.52%) |
Sep 18, 2019 | 35.34 | 35.45 | 33.73 | 34.64 | 150,061 | -0.73(-2.07%) |
Sep 17, 2019 | 34.08 | 35.44 | 33.77 | 35.37 | 132,218 | +1.19(+3.48%) |
Sep 16, 2019 | 33.40 | 34.89 | 33.33 | 34.18 | 114,192 | +0.52(+1.53%) |
Sep 13, 2019 | 33.89 | 34.54 | 33.01 | 33.67 | 130,665 | -0.11(-0.32%) |
Sep 12, 2019 | 32.99 | 34.42 | 32.89 | 33.77 | 196,066 | +0.78(+2.36%) |
Sep 11, 2019 | 32.28 | 32.99 | 31.20 | 32.99 | 124,694 | +0.41(+1.26%) |
Sep 10, 2019 | 31.26 | 32.98 | 30.74 | 32.58 | 203,015 | +1.10(+3.50%) |
Sep 09, 2019 | 33.81 | 34.11 | 30.83 | 31.48 | 246,803 | -2.46(-7.24%) |
Sep 06, 2019 | 35.31 | 35.35 | 33.70 | 33.94 | 119,076 | -1.37(-3.89%) |
Sep 05, 2019 | 35.20 | 35.93 | 34.91 | 35.31 | 136,196 | +0.44(+1.26%) |
Sep 04, 2019 | 34.45 | 35.25 | 34.45 | 34.88 | 95,366 | +0.49(+1.42%) |