Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.59 | 32.88 | 32.32 | 32.66 | 566,245 | -0.05(-0.14%) |
Nov 27, 2019 | 32.96 | 33.04 | 32.58 | 32.71 | 810,972 | -0.15(-0.45%) |
Nov 26, 2019 | 32.57 | 32.95 | 32.47 | 32.86 | 1,591,105 | +0.32(+0.97%) |
Nov 25, 2019 | 32.57 | 32.68 | 32.29 | 32.54 | 1,187,515 | -0.02(-0.07%) |
Nov 22, 2019 | 32.46 | 32.84 | 32.45 | 32.56 | 1,220,957 | +0.09(+0.27%) |
Nov 21, 2019 | 32.68 | 33.08 | 32.39 | 32.47 | 1,062,565 | -0.20(-0.60%) |
Nov 20, 2019 | 32.86 | 33.19 | 32.59 | 32.67 | 1,658,948 | -0.41(-1.24%) |
Nov 19, 2019 | 32.37 | 33.13 | 32.18 | 33.08 | 1,393,985 | +0.91(+2.81%) |
Nov 18, 2019 | 31.35 | 32.19 | 31.33 | 32.18 | 1,439,815 | +0.81(+2.57%) |
Nov 15, 2019 | 31.51 | 31.72 | 31.18 | 31.37 | 1,801,876 | +0.14(+0.43%) |
Nov 14, 2019 | 31.24 | 31.54 | 31.07 | 31.23 | 1,340,174 | -0.11(-0.36%) |
Nov 13, 2019 | 31.40 | 31.71 | 31.25 | 31.34 | 1,065,533 | -0.22(-0.71%) |
Nov 12, 2019 | 31.94 | 32.09 | 31.52 | 31.57 | 1,066,615 | -0.38(-1.20%) |
Nov 11, 2019 | 31.97 | 32.05 | 31.69 | 31.95 | 823,422 | -0.20(-0.61%) |
Nov 08, 2019 | 31.88 | 32.23 | 31.66 | 32.15 | 1,661,680 | +0.17(+0.53%) |
Nov 07, 2019 | 30.95 | 31.99 | 30.57 | 31.98 | 2,925,812 | +1.79(+5.94%) |
Nov 06, 2019 | 30.05 | 30.31 | 29.57 | 30.19 | 1,531,752 | +0.17(+0.56%) |
Nov 05, 2019 | 29.78 | 30.30 | 29.78 | 30.02 | 2,452,214 | +0.23(+0.78%) |
Nov 04, 2019 | 29.92 | 29.92 | 29.63 | 29.78 | 1,565,233 | +0.04(+0.13%) |
Nov 01, 2019 | 29.28 | 29.84 | 29.11 | 29.75 | 3,209,726 | +0.58(+1.98%) |
Oct 31, 2019 | 29.10 | 29.19 | 28.89 | 29.17 | 1,640,491 | -0.11(-0.38%) |
Oct 30, 2019 | 29.86 | 29.93 | 29.22 | 29.28 | 1,283,222 | -0.64(-2.15%) |
Oct 29, 2019 | 30.03 | 30.07 | 29.73 | 29.92 | 1,209,778 | -0.15(-0.50%) |
Oct 28, 2019 | 29.62 | 30.49 | 29.62 | 30.07 | 2,285,094 | +0.48(+1.61%) |
Oct 25, 2019 | 29.52 | 29.93 | 29.52 | 29.60 | 1,373,148 | +0.09(+0.32%) |
Oct 24, 2019 | 30.40 | 30.56 | 29.13 | 29.50 | 1,559,685 | -0.94(-3.10%) |
Oct 23, 2019 | 30.69 | 30.82 | 30.34 | 30.45 | 969,333 | -0.15(-0.49%) |
Oct 22, 2019 | 30.03 | 30.68 | 29.81 | 30.60 | 1,631,610 | +0.63(+2.12%) |
Oct 21, 2019 | 29.61 | 30.02 | 29.48 | 29.96 | 1,753,023 | +0.53(+1.79%) |
Oct 18, 2019 | 29.53 | 29.94 | 29.39 | 29.43 | 2,628,057 | +0.03(+0.11%) |
Oct 17, 2019 | 29.41 | 29.62 | 29.08 | 29.40 | 2,193,049 | -0.08(-0.28%) |
Oct 16, 2019 | 29.27 | 29.50 | 29.19 | 29.49 | 1,242,437 | +0.13(+0.45%) |
Oct 15, 2019 | 28.96 | 29.42 | 28.76 | 29.36 | 1,230,500 | +0.40(+1.39%) |
Oct 14, 2019 | 29.00 | 29.07 | 28.71 | 28.95 | 1,262,468 | -0.14(-0.48%) |
Oct 11, 2019 | 28.62 | 29.39 | 28.60 | 29.09 | 1,683,314 | +0.69(+2.42%) |
Oct 10, 2019 | 28.22 | 28.51 | 28.06 | 28.41 | 1,250,254 | +0.16(+0.58%) |
Oct 09, 2019 | 28.21 | 28.39 | 27.95 | 28.24 | 1,229,099 | +0.20(+0.72%) |
Oct 08, 2019 | 28.21 | 28.21 | 27.65 | 28.04 | 1,322,607 | -0.42(-1.49%) |
Oct 07, 2019 | 28.49 | 28.98 | 28.46 | 28.47 | 1,030,917 | +0.00(+0.02%) |
Oct 04, 2019 | 28.48 | 28.74 | 28.33 | 28.46 | 1,069,837 | +0.09(+0.31%) |
Oct 03, 2019 | 28.24 | 28.41 | 27.70 | 28.37 | 1,150,379 | +0.07(+0.26%) |
Oct 02, 2019 | 28.94 | 29.13 | 28.25 | 28.30 | 1,203,688 | -0.81(-2.79%) |
Oct 01, 2019 | 29.60 | 29.89 | 29.07 | 29.11 | 943,267 | -0.34(-1.14%) |
Sep 30, 2019 | 29.58 | 29.74 | 29.26 | 29.45 | 762,661 | +0.06(+0.19%) |
Sep 27, 2019 | 29.42 | 29.61 | 29.07 | 29.39 | 932,533 | +0.01(+0.03%) |
Sep 26, 2019 | 29.93 | 29.93 | 29.27 | 29.38 | 1,411,860 | -1.04(-3.41%) |
Sep 25, 2019 | 29.39 | 30.42 | 29.39 | 30.42 | 1,563,097 | +0.98(+3.33%) |
Sep 24, 2019 | 30.18 | 30.20 | 29.32 | 29.44 | 1,294,478 | -0.61(-2.02%) |
Sep 23, 2019 | 30.03 | 30.20 | 29.77 | 30.05 | 915,767 | +0.09(+0.31%) |
Sep 20, 2019 | 29.78 | 30.16 | 29.53 | 29.95 | 1,712,232 | +0.10(+0.34%) |
Sep 19, 2019 | 30.41 | 30.49 | 29.78 | 29.85 | 680,337 | -0.49(-1.63%) |
Sep 18, 2019 | 30.51 | 30.66 | 29.91 | 30.34 | 1,298,930 | -0.30(-0.98%) |
Sep 17, 2019 | 31.24 | 31.24 | 30.55 | 30.64 | 953,890 | -0.63(-2.00%) |
Sep 16, 2019 | 31.30 | 31.43 | 31.14 | 31.27 | 699,439 | -0.21(-0.65%) |
Sep 13, 2019 | 31.45 | 31.82 | 31.23 | 31.47 | 1,005,362 | +0.01(+0.03%) |
Sep 12, 2019 | 31.86 | 31.86 | 31.36 | 31.47 | 1,242,064 | -0.25(-0.79%) |
Sep 11, 2019 | 31.84 | 31.96 | 31.39 | 31.72 | 1,150,078 | -0.23(-0.73%) |
Sep 10, 2019 | 31.52 | 32.14 | 31.52 | 31.95 | 1,522,785 | +0.21(+0.68%) |
Sep 09, 2019 | 31.45 | 31.76 | 31.10 | 31.74 | 848,816 | +0.11(+0.35%) |
Sep 06, 2019 | 31.70 | 32.07 | 31.49 | 31.62 | 937,245 | -0.04(-0.12%) |
Sep 05, 2019 | 31.30 | 31.77 | 31.03 | 31.66 | 1,033,853 | +0.65(+2.11%) |
Sep 04, 2019 | 30.49 | 31.05 | 30.38 | 31.01 | 1,040,019 | +0.73(+2.41%) |