Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.46 | 33.60 | 33.42 | 33.56 | 251,925 | +0.09(+0.28%) |
Nov 27, 2019 | 33.44 | 33.49 | 33.35 | 33.46 | 483,745 | +0.09(+0.28%) |
Nov 26, 2019 | 33.28 | 33.42 | 33.23 | 33.37 | 468,454 | +0.09(+0.28%) |
Nov 25, 2019 | 33.28 | 33.35 | 33.19 | 33.28 | 495,074 | +0.02(+0.07%) |
Nov 22, 2019 | 33.12 | 33.35 | 33.01 | 33.26 | 371,172 | +0.18(+0.56%) |
Nov 21, 2019 | 33.16 | 33.28 | 33.02 | 33.07 | 717,525 | -0.07(-0.21%) |
Nov 20, 2019 | 33.23 | 33.33 | 33.02 | 33.14 | 1,108,524 | -0.09(-0.28%) |
Nov 19, 2019 | 33.33 | 33.51 | 33.21 | 33.23 | 1,079,686 | -0.12(-0.35%) |
Nov 18, 2019 | 33.12 | 33.44 | 33.07 | 33.35 | 987,761 | +0.21(+0.63%) |
Nov 15, 2019 | 33.14 | 33.30 | 33.03 | 33.14 | 766,349 | -0.07(-0.21%) |
Nov 14, 2019 | 33.14 | 33.28 | 32.77 | 33.21 | 731,132 | +0.28(+0.84%) |
Nov 13, 2019 | 33.14 | 33.23 | 32.93 | 32.93 | 836,698 | -0.21(-0.63%) |
Nov 12, 2019 | 33.12 | 33.46 | 32.98 | 33.14 | 1,073,124 | +0.07(+0.21%) |
Nov 11, 2019 | 33.35 | 33.42 | 33.00 | 33.07 | 659,148 | -0.25(-0.76%) |
Nov 08, 2019 | 32.93 | 33.33 | 32.89 | 33.33 | 843,868 | +0.39(+1.19%) |
Nov 07, 2019 | 32.75 | 32.93 | 32.40 | 32.93 | 1,048,834 | +0.21(+0.63%) |
Nov 06, 2019 | 31.55 | 32.86 | 31.39 | 32.72 | 2,205,596 | +0.85(+2.68%) |
Nov 05, 2019 | 31.99 | 32.08 | 31.73 | 31.87 | 1,229,110 | -0.14(-0.43%) |
Nov 04, 2019 | 32.06 | 32.19 | 31.99 | 32.01 | 499,246 | +0.05(+0.14%) |
Nov 01, 2019 | 32.06 | 32.24 | 31.84 | 31.96 | 913,197 | -0.05(-0.14%) |
Oct 31, 2019 | 31.59 | 32.01 | 31.44 | 32.01 | 880,023 | +0.48(+1.54%) |
Oct 30, 2019 | 31.94 | 31.94 | 31.46 | 31.52 | 887,998 | -0.51(-1.58%) |
Oct 29, 2019 | 31.50 | 32.04 | 31.46 | 32.03 | 986,005 | +0.39(+1.24%) |
Oct 28, 2019 | 31.55 | 31.67 | 31.48 | 31.64 | 741,803 | +0.18(+0.59%) |
Oct 25, 2019 | 31.69 | 31.76 | 31.43 | 31.46 | 551,298 | -0.28(-0.87%) |
Oct 24, 2019 | 32.06 | 32.06 | 31.66 | 31.73 | 626,022 | -0.30(-0.94%) |
Oct 23, 2019 | 31.80 | 32.03 | 31.69 | 32.03 | 721,697 | +0.28(+0.87%) |
Oct 22, 2019 | 31.57 | 31.81 | 31.46 | 31.76 | 749,658 | +0.18(+0.59%) |
Oct 21, 2019 | 31.27 | 31.61 | 31.22 | 31.57 | 514,902 | +0.32(+1.03%) |
Oct 18, 2019 | 31.09 | 31.34 | 31.06 | 31.25 | 453,544 | +0.09(+0.30%) |
Oct 17, 2019 | 31.04 | 31.16 | 30.94 | 31.16 | 467,840 | +0.21(+0.67%) |
Oct 16, 2019 | 30.86 | 31.03 | 30.84 | 30.95 | 429,593 | +0.07(+0.22%) |
Oct 15, 2019 | 30.83 | 31.13 | 30.79 | 30.88 | 563,909 | +0.12(+0.38%) |
Oct 14, 2019 | 30.95 | 30.95 | 30.62 | 30.76 | 484,026 | -0.23(-0.74%) |
Oct 11, 2019 | 31.16 | 31.32 | 30.88 | 30.99 | 966,928 | +0.07(+0.22%) |
Oct 10, 2019 | 30.72 | 30.99 | 30.62 | 30.92 | 741,646 | +0.21(+0.68%) |
Oct 09, 2019 | 30.37 | 30.74 | 30.35 | 30.72 | 1,112,716 | +0.46(+1.53%) |
Oct 08, 2019 | 30.37 | 30.51 | 30.23 | 30.26 | 593,755 | -0.25(-0.83%) |
Oct 07, 2019 | 30.46 | 30.67 | 30.39 | 30.51 | 480,388 | +0.00(+0.00%) |
Oct 04, 2019 | 30.46 | 30.56 | 30.27 | 30.51 | 555,804 | +0.07(+0.23%) |
Oct 03, 2019 | 30.16 | 30.46 | 29.96 | 30.44 | 755,472 | +0.46(+1.54%) |
Oct 02, 2019 | 29.89 | 30.00 | 29.56 | 29.98 | 798,634 | -0.05(-0.15%) |
Oct 01, 2019 | 30.39 | 30.51 | 29.91 | 30.02 | 684,899 | -0.28(-0.91%) |
Sep 30, 2019 | 30.32 | 30.39 | 30.07 | 30.30 | 657,861 | -0.07(-0.23%) |
Sep 27, 2019 | 30.65 | 30.69 | 30.26 | 30.37 | 713,355 | -0.14(-0.45%) |
Sep 26, 2019 | 30.73 | 30.73 | 30.38 | 30.51 | 624,003 | +0.02(+0.07%) |
Sep 25, 2019 | 30.35 | 30.76 | 30.35 | 30.49 | 754,104 | +0.18(+0.59%) |
Sep 24, 2019 | 30.64 | 30.83 | 30.31 | 30.31 | 923,286 | -0.25(-0.81%) |
Sep 23, 2019 | 30.11 | 30.69 | 30.11 | 30.55 | 669,106 | +0.47(+1.56%) |
Sep 20, 2019 | 30.17 | 30.38 | 30.04 | 30.08 | 1,432,470 | -0.02(-0.07%) |
Sep 19, 2019 | 30.13 | 30.33 | 30.04 | 30.11 | 659,336 | +0.00(+0.00%) |
Sep 18, 2019 | 30.02 | 30.20 | 29.89 | 30.11 | 402,387 | +0.13(+0.45%) |
Sep 17, 2019 | 29.84 | 30.02 | 29.68 | 29.97 | 466,798 | +0.04(+0.15%) |
Sep 16, 2019 | 29.93 | 29.95 | 29.48 | 29.93 | 781,745 | -0.02(-0.07%) |
Sep 13, 2019 | 29.79 | 30.04 | 29.70 | 29.95 | 589,318 | +0.20(+0.68%) |
Sep 12, 2019 | 30.13 | 30.13 | 29.73 | 29.75 | 672,020 | -0.38(-1.26%) |
Sep 11, 2019 | 29.88 | 30.13 | 29.76 | 30.13 | 944,934 | +0.31(+1.05%) |
Sep 10, 2019 | 29.39 | 29.86 | 29.34 | 29.82 | 1,005,777 | +0.36(+1.22%) |
Sep 09, 2019 | 29.34 | 29.59 | 29.25 | 29.46 | 707,400 | +0.22(+0.77%) |
Sep 06, 2019 | 29.25 | 29.32 | 28.92 | 29.23 | 789,671 | +0.04(+0.15%) |
Sep 05, 2019 | 28.67 | 29.32 | 28.65 | 29.19 | 948,923 | +0.63(+2.20%) |
Sep 04, 2019 | 28.52 | 28.65 | 28.45 | 28.56 | 779,088 | +0.20(+0.71%) |