Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 30.13 | 30.13 | 29.60 | 29.65 | 353,000 | -0.49(-1.63%) |
Nov 27, 2019 | 29.59 | 30.60 | 29.35 | 30.14 | 1,122,800 | -0.00(-0.02%) |
Nov 26, 2019 | 31.25 | 32.41 | 29.16 | 30.14 | 3,191,135 | -3.22(-9.66%) |
Nov 25, 2019 | 33.76 | 34.30 | 33.08 | 33.37 | 1,525,486 | -0.32(-0.95%) |
Nov 22, 2019 | 34.08 | 34.22 | 33.59 | 33.69 | 496,000 | -0.26(-0.77%) |
Nov 21, 2019 | 34.33 | 34.67 | 33.87 | 33.95 | 312,816 | -0.48(-1.39%) |
Nov 20, 2019 | 34.27 | 35.28 | 34.24 | 34.43 | 442,926 | -0.06(-0.17%) |
Nov 19, 2019 | 34.68 | 34.95 | 34.16 | 34.49 | 547,123 | +0.02(+0.06%) |
Nov 18, 2019 | 34.42 | 34.76 | 34.27 | 34.47 | 405,516 | -0.01(-0.03%) |
Nov 15, 2019 | 34.66 | 34.72 | 34.08 | 34.48 | 419,700 | +0.02(+0.06%) |
Nov 14, 2019 | 34.15 | 34.51 | 33.88 | 34.46 | 354,347 | +0.43(+1.26%) |
Nov 13, 2019 | 33.16 | 34.24 | 32.98 | 34.03 | 418,751 | +0.56(+1.67%) |
Nov 12, 2019 | 32.75 | 33.71 | 32.64 | 33.47 | 433,013 | +0.62(+1.89%) |
Nov 11, 2019 | 32.60 | 33.03 | 32.60 | 32.85 | 430,307 | -0.03(-0.09%) |
Nov 08, 2019 | 32.89 | 33.00 | 32.45 | 32.88 | 223,200 | -0.10(-0.30%) |
Nov 07, 2019 | 33.08 | 33.60 | 32.81 | 32.98 | 266,877 | +0.00(+0.00%) |
Nov 06, 2019 | 32.87 | 33.01 | 32.51 | 32.98 | 295,322 | -0.02(-0.06%) |
Nov 05, 2019 | 32.81 | 33.26 | 32.56 | 33.00 | 315,475 | +0.33(+0.99%) |
Nov 04, 2019 | 32.75 | 33.00 | 32.18 | 32.67 | 439,853 | +0.16(+0.51%) |
Nov 01, 2019 | 31.19 | 32.51 | 31.18 | 32.51 | 448,500 | +1.47(+4.74%) |
Oct 31, 2019 | 30.97 | 31.19 | 30.78 | 31.04 | 324,940 | +0.02(+0.06%) |
Oct 30, 2019 | 31.24 | 31.27 | 30.34 | 31.02 | 291,156 | -0.35(-1.12%) |
Oct 29, 2019 | 31.41 | 31.78 | 31.30 | 31.37 | 244,037 | -0.19(-0.60%) |
Oct 28, 2019 | 32.16 | 32.34 | 31.51 | 31.56 | 383,964 | -0.46(-1.44%) |
Oct 25, 2019 | 31.60 | 32.51 | 31.40 | 32.02 | 469,000 | +0.48(+1.52%) |
Oct 24, 2019 | 32.78 | 32.92 | 31.39 | 31.54 | 450,455 | -1.21(-3.69%) |
Oct 23, 2019 | 33.53 | 33.53 | 32.34 | 32.75 | 554,995 | -0.65(-1.95%) |
Oct 22, 2019 | 33.50 | 33.67 | 33.03 | 33.40 | 410,509 | -0.02(-0.06%) |
Oct 21, 2019 | 33.21 | 33.57 | 32.94 | 33.42 | 483,588 | +0.53(+1.61%) |
Oct 18, 2019 | 32.60 | 33.13 | 32.53 | 32.89 | 300,300 | +0.19(+0.58%) |
Oct 17, 2019 | 32.60 | 33.21 | 32.37 | 32.70 | 639,289 | +0.32(+0.99%) |
Oct 16, 2019 | 31.93 | 32.75 | 31.93 | 32.38 | 583,805 | +0.40(+1.23%) |
Oct 15, 2019 | 31.38 | 32.77 | 31.16 | 31.98 | 1,076,080 | +1.20(+3.88%) |
Oct 14, 2019 | 30.49 | 30.97 | 30.18 | 30.79 | 692,377 | +0.29(+0.95%) |
Oct 11, 2019 | 30.72 | 31.28 | 30.48 | 30.50 | 717,700 | -0.27(-0.88%) |
Oct 10, 2019 | 31.10 | 31.68 | 30.61 | 30.77 | 430,625 | -0.48(-1.54%) |
Oct 09, 2019 | 30.87 | 31.63 | 30.87 | 31.25 | 395,096 | +0.69(+2.26%) |
Oct 08, 2019 | 30.62 | 30.87 | 30.32 | 30.56 | 384,264 | -0.43(-1.39%) |
Oct 07, 2019 | 31.42 | 31.56 | 30.88 | 30.99 | 457,586 | -0.60(-1.90%) |
Oct 04, 2019 | 30.77 | 31.70 | 30.58 | 31.59 | 406,000 | +0.97(+3.17%) |
Oct 03, 2019 | 31.17 | 31.17 | 29.95 | 30.62 | 478,412 | -0.61(-1.95%) |
Oct 02, 2019 | 31.32 | 31.44 | 30.60 | 31.23 | 494,027 | -0.16(-0.51%) |
Oct 01, 2019 | 33.81 | 34.10 | 31.36 | 31.39 | 697,674 | -2.14(-6.38%) |
Sep 30, 2019 | 33.30 | 33.81 | 33.30 | 33.53 | 499,746 | +0.15(+0.45%) |
Sep 27, 2019 | 33.90 | 34.08 | 33.13 | 33.38 | 407,900 | -0.30(-0.89%) |
Sep 26, 2019 | 33.52 | 34.40 | 33.01 | 33.68 | 637,820 | -0.32(-0.94%) |
Sep 25, 2019 | 33.42 | 34.19 | 33.12 | 34.00 | 442,783 | +0.69(+2.07%) |
Sep 24, 2019 | 34.15 | 34.15 | 33.18 | 33.31 | 470,628 | -0.86(-2.52%) |
Sep 23, 2019 | 34.22 | 34.57 | 34.08 | 34.17 | 302,407 | -0.34(-0.99%) |
Sep 20, 2019 | 34.74 | 34.95 | 34.46 | 34.51 | 604,500 | -0.32(-0.92%) |
Sep 19, 2019 | 34.88 | 35.19 | 34.58 | 34.83 | 500,294 | +0.12(+0.35%) |
Sep 18, 2019 | 34.56 | 34.96 | 34.14 | 34.71 | 519,795 | +0.18(+0.52%) |
Sep 17, 2019 | 34.56 | 35.02 | 34.46 | 34.53 | 405,938 | -0.16(-0.46%) |
Sep 16, 2019 | 34.92 | 35.12 | 34.65 | 34.69 | 471,368 | -0.24(-0.69%) |
Sep 13, 2019 | 35.13 | 35.40 | 34.80 | 34.93 | 434,700 | -0.14(-0.40%) |
Sep 12, 2019 | 34.66 | 35.21 | 34.47 | 35.07 | 492,532 | +0.31(+0.89%) |
Sep 11, 2019 | 33.79 | 34.76 | 33.36 | 34.76 | 755,532 | +1.15(+3.42%) |
Sep 10, 2019 | 32.85 | 33.88 | 32.65 | 33.61 | 666,762 | +0.69(+2.10%) |
Sep 09, 2019 | 31.85 | 33.14 | 31.70 | 32.92 | 461,246 | +1.18(+3.72%) |
Sep 06, 2019 | 31.74 | 32.21 | 31.41 | 31.74 | 330,200 | +0.07(+0.22%) |
Sep 05, 2019 | 30.97 | 32.00 | 30.67 | 31.67 | 562,312 | +1.07(+3.50%) |
Sep 04, 2019 | 30.74 | 30.87 | 30.16 | 30.60 | 391,105 | +0.07(+0.23%) |