Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.63 | 32.09 | 31.08 | 31.32 | 592,632 | -0.47(-1.49%) |
Nov 27, 2019 | 31.62 | 31.82 | 31.08 | 31.80 | 936,047 | +0.19(+0.60%) |
Nov 26, 2019 | 32.49 | 32.96 | 31.41 | 31.61 | 1,158,221 | -1.02(-3.13%) |
Nov 25, 2019 | 31.06 | 32.64 | 30.83 | 32.63 | 1,922,197 | +1.66(+5.35%) |
Nov 22, 2019 | 30.88 | 31.11 | 30.57 | 30.97 | 854,035 | +0.38(+1.25%) |
Nov 21, 2019 | 30.60 | 31.00 | 29.76 | 30.59 | 1,180,957 | -0.12(-0.38%) |
Nov 20, 2019 | 30.31 | 31.00 | 29.95 | 30.70 | 1,791,706 | +1.30(+4.42%) |
Nov 19, 2019 | 28.21 | 29.86 | 27.71 | 29.41 | 1,277,569 | +1.10(+3.88%) |
Nov 18, 2019 | 29.44 | 29.47 | 28.14 | 28.31 | 1,343,059 | -0.82(-2.81%) |
Nov 15, 2019 | 28.94 | 29.70 | 28.70 | 29.12 | 891,595 | +0.48(+1.68%) |
Nov 14, 2019 | 28.19 | 29.09 | 27.91 | 28.64 | 738,373 | +0.32(+1.12%) |
Nov 13, 2019 | 28.25 | 28.64 | 27.52 | 28.33 | 824,568 | -0.13(-0.45%) |
Nov 12, 2019 | 27.77 | 28.80 | 27.65 | 28.45 | 972,282 | +0.90(+3.26%) |
Nov 11, 2019 | 27.34 | 27.57 | 26.94 | 27.55 | 715,712 | -0.14(-0.49%) |
Nov 08, 2019 | 27.32 | 28.50 | 27.24 | 27.69 | 1,282,501 | +0.53(+1.94%) |
Nov 07, 2019 | 28.95 | 29.15 | 25.88 | 27.16 | 3,269,486 | -2.11(-7.20%) |
Nov 06, 2019 | 29.68 | 29.80 | 28.70 | 29.27 | 829,652 | -0.43(-1.44%) |
Nov 05, 2019 | 31.07 | 31.44 | 29.57 | 29.70 | 882,132 | -1.19(-3.85%) |
Nov 04, 2019 | 30.88 | 31.23 | 30.45 | 30.89 | 810,674 | +0.34(+1.10%) |
Nov 01, 2019 | 29.13 | 30.76 | 28.72 | 30.55 | 931,126 | +1.66(+5.75%) |
Oct 31, 2019 | 29.90 | 30.21 | 28.26 | 28.89 | 1,481,347 | -1.06(-3.55%) |
Oct 30, 2019 | 29.80 | 30.33 | 29.60 | 29.95 | 946,412 | +0.11(+0.37%) |
Oct 29, 2019 | 29.78 | 30.26 | 29.32 | 29.84 | 700,327 | +0.05(+0.15%) |
Oct 28, 2019 | 30.40 | 30.88 | 29.58 | 29.80 | 898,433 | -0.51(-1.68%) |
Oct 25, 2019 | 30.80 | 31.19 | 30.29 | 30.30 | 554,976 | -0.62(-2.00%) |
Oct 24, 2019 | 31.97 | 32.17 | 30.03 | 30.92 | 1,185,477 | -0.75(-2.38%) |
Oct 23, 2019 | 30.39 | 31.96 | 30.05 | 31.68 | 1,052,166 | +1.08(+3.53%) |
Oct 22, 2019 | 30.52 | 30.93 | 30.15 | 30.60 | 406,972 | +0.24(+0.78%) |
Oct 21, 2019 | 31.89 | 32.10 | 30.20 | 30.36 | 1,180,567 | -1.31(-4.13%) |
Oct 18, 2019 | 32.21 | 32.51 | 31.25 | 31.67 | 1,956,290 | -0.61(-1.89%) |
Oct 17, 2019 | 31.79 | 33.07 | 31.77 | 32.28 | 1,613,395 | +0.29(+0.91%) |
Oct 16, 2019 | 32.18 | 32.92 | 31.79 | 31.98 | 1,081,688 | -0.12(-0.37%) |
Oct 15, 2019 | 32.36 | 33.17 | 31.53 | 32.10 | 1,346,499 | -0.61(-1.86%) |
Oct 14, 2019 | 31.51 | 33.47 | 31.47 | 32.71 | 1,352,971 | +1.16(+3.68%) |
Oct 11, 2019 | 31.97 | 32.50 | 31.44 | 31.55 | 1,364,756 | +0.37(+1.19%) |
Oct 10, 2019 | 30.69 | 31.43 | 30.56 | 31.18 | 1,018,039 | -0.25(-0.81%) |
Oct 09, 2019 | 31.10 | 31.94 | 30.74 | 31.43 | 1,762,900 | +0.70(+2.28%) |
Oct 08, 2019 | 30.29 | 31.28 | 29.76 | 30.73 | 1,115,298 | +0.08(+0.27%) |
Oct 07, 2019 | 30.63 | 31.44 | 30.21 | 30.65 | 1,343,866 | +0.09(+0.30%) |
Oct 04, 2019 | 28.20 | 30.72 | 28.20 | 30.56 | 1,911,254 | +2.56(+9.15%) |
Oct 03, 2019 | 27.45 | 28.36 | 27.12 | 28.00 | 1,080,558 | +0.54(+1.98%) |
Oct 02, 2019 | 26.74 | 27.57 | 26.52 | 27.45 | 1,001,424 | +0.75(+2.82%) |
Oct 01, 2019 | 27.24 | 27.62 | 26.35 | 26.70 | 818,943 | -0.33(-1.21%) |
Sep 30, 2019 | 26.84 | 27.65 | 26.73 | 27.03 | 1,142,801 | +0.24(+0.88%) |
Sep 27, 2019 | 26.33 | 27.43 | 26.25 | 26.79 | 985,633 | +0.42(+1.58%) |
Sep 26, 2019 | 25.63 | 26.75 | 25.30 | 26.37 | 1,216,122 | +1.58(+6.37%) |
Sep 25, 2019 | 24.61 | 25.10 | 24.36 | 24.79 | 828,405 | +0.26(+1.07%) |
Sep 24, 2019 | 25.59 | 25.70 | 24.17 | 24.53 | 1,227,090 | -0.97(-3.81%) |
Sep 23, 2019 | 25.56 | 26.03 | 25.26 | 25.50 | 461,321 | -0.12(-0.46%) |
Sep 20, 2019 | 25.65 | 26.01 | 25.16 | 25.62 | 584,046 | -0.08(-0.32%) |
Sep 19, 2019 | 26.64 | 26.83 | 25.69 | 25.70 | 487,993 | -0.70(-2.65%) |
Sep 18, 2019 | 27.54 | 27.93 | 26.27 | 26.40 | 615,002 | -1.34(-4.84%) |
Sep 17, 2019 | 27.48 | 27.89 | 26.24 | 27.74 | 860,217 | -0.30(-1.07%) |
Sep 16, 2019 | 29.10 | 29.69 | 27.48 | 28.04 | 890,179 | -0.95(-3.29%) |
Sep 13, 2019 | 28.33 | 29.51 | 28.20 | 29.00 | 825,086 | +0.67(+2.37%) |
Sep 12, 2019 | 27.69 | 28.50 | 27.27 | 28.33 | 636,588 | +0.43(+1.53%) |
Sep 11, 2019 | 27.98 | 28.13 | 27.09 | 27.90 | 800,277 | +0.15(+0.56%) |
Sep 10, 2019 | 28.13 | 28.13 | 27.22 | 27.74 | 992,651 | -0.25(-0.91%) |
Sep 09, 2019 | 26.80 | 28.10 | 26.80 | 28.00 | 886,992 | +1.29(+4.83%) |
Sep 06, 2019 | 26.07 | 26.76 | 25.90 | 26.71 | 638,845 | +0.90(+3.47%) |
Sep 05, 2019 | 24.89 | 26.29 | 24.89 | 25.81 | 537,971 | +1.28(+5.20%) |
Sep 04, 2019 | 24.16 | 24.85 | 23.76 | 24.54 | 429,313 | +0.69(+2.88%) |