Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.97 | 34.03 | 33.67 | 33.95 | 43,162 | -0.10(-0.31%) |
Nov 27, 2019 | 34.51 | 34.54 | 33.88 | 34.06 | 135,248 | -0.41(-1.18%) |
Nov 26, 2019 | 34.27 | 34.62 | 34.12 | 34.46 | 131,116 | +0.15(+0.43%) |
Nov 25, 2019 | 33.92 | 34.59 | 33.68 | 34.32 | 275,507 | +0.38(+1.13%) |
Nov 22, 2019 | 33.60 | 33.98 | 32.93 | 33.93 | 139,543 | +0.52(+1.57%) |
Nov 21, 2019 | 33.51 | 33.55 | 32.06 | 33.41 | 315,780 | +0.04(+0.11%) |
Nov 20, 2019 | 32.62 | 33.85 | 32.62 | 33.37 | 206,432 | +0.50(+1.51%) |
Nov 19, 2019 | 32.78 | 33.14 | 32.65 | 32.87 | 80,329 | +0.25(+0.78%) |
Nov 18, 2019 | 32.71 | 33.04 | 32.59 | 32.62 | 103,360 | -0.11(-0.35%) |
Nov 15, 2019 | 32.59 | 32.89 | 32.43 | 32.74 | 138,315 | +0.42(+1.30%) |
Nov 14, 2019 | 32.31 | 32.64 | 32.15 | 32.32 | 56,059 | -0.02(-0.06%) |
Nov 13, 2019 | 32.40 | 33.07 | 32.04 | 32.34 | 167,768 | -0.20(-0.61%) |
Nov 12, 2019 | 31.62 | 32.74 | 31.52 | 32.54 | 149,424 | +0.89(+2.80%) |
Nov 11, 2019 | 31.57 | 31.72 | 31.15 | 31.65 | 53,442 | -0.12(-0.39%) |
Nov 08, 2019 | 31.77 | 32.19 | 31.37 | 31.77 | 84,753 | -0.08(-0.24%) |
Nov 07, 2019 | 31.13 | 32.05 | 31.08 | 31.85 | 126,220 | +0.70(+2.26%) |
Nov 06, 2019 | 32.33 | 32.33 | 30.59 | 31.15 | 205,297 | -1.35(-4.16%) |
Nov 05, 2019 | 32.05 | 32.70 | 31.50 | 32.50 | 118,241 | +0.40(+1.25%) |
Nov 04, 2019 | 33.49 | 33.49 | 31.73 | 32.10 | 209,980 | -1.11(-3.35%) |
Nov 01, 2019 | 33.17 | 33.71 | 32.43 | 33.21 | 105,758 | +0.27(+0.81%) |
Oct 31, 2019 | 34.09 | 34.72 | 32.74 | 32.95 | 134,652 | -1.08(-3.16%) |
Oct 30, 2019 | 33.91 | 34.17 | 33.41 | 34.02 | 96,669 | +0.06(+0.17%) |
Oct 29, 2019 | 33.48 | 34.15 | 33.34 | 33.96 | 116,404 | +0.47(+1.39%) |
Oct 28, 2019 | 33.62 | 34.27 | 33.38 | 33.50 | 108,266 | +0.22(+0.66%) |
Oct 25, 2019 | 32.55 | 34.21 | 32.55 | 33.28 | 122,246 | +0.55(+1.69%) |
Oct 24, 2019 | 35.24 | 35.56 | 31.44 | 32.73 | 329,817 | -1.55(-4.53%) |
Oct 23, 2019 | 33.50 | 34.75 | 33.18 | 34.28 | 188,423 | +1.04(+3.12%) |
Oct 22, 2019 | 33.93 | 34.27 | 33.17 | 33.24 | 87,712 | -0.68(-1.99%) |
Oct 21, 2019 | 33.59 | 33.99 | 32.95 | 33.92 | 119,756 | +0.54(+1.63%) |
Oct 18, 2019 | 32.81 | 33.42 | 32.81 | 33.37 | 84,543 | +0.33(+1.01%) |
Oct 17, 2019 | 32.45 | 33.10 | 32.35 | 33.04 | 68,336 | +0.73(+2.27%) |
Oct 16, 2019 | 32.26 | 32.85 | 31.90 | 32.31 | 122,378 | +0.16(+0.50%) |
Oct 15, 2019 | 31.00 | 32.20 | 30.91 | 32.15 | 104,717 | +1.29(+4.17%) |
Oct 14, 2019 | 30.73 | 32.56 | 30.33 | 30.86 | 180,989 | +1.03(+3.45%) |
Oct 11, 2019 | 30.14 | 30.80 | 29.70 | 29.83 | 104,287 | -0.03(-0.10%) |
Oct 10, 2019 | 29.81 | 30.19 | 29.64 | 29.86 | 59,489 | +0.04(+0.13%) |
Oct 09, 2019 | 29.90 | 30.29 | 29.66 | 29.82 | 57,759 | +0.05(+0.16%) |
Oct 08, 2019 | 30.76 | 30.76 | 29.41 | 29.77 | 125,172 | -1.02(-3.31%) |
Oct 07, 2019 | 30.61 | 30.97 | 29.80 | 30.79 | 122,269 | +0.22(+0.72%) |
Oct 04, 2019 | 30.38 | 30.84 | 30.19 | 30.57 | 109,959 | +0.26(+0.85%) |
Oct 03, 2019 | 30.21 | 30.77 | 29.84 | 30.32 | 112,745 | +0.03(+0.09%) |
Oct 02, 2019 | 30.36 | 30.40 | 29.69 | 30.29 | 153,509 | -0.31(-1.03%) |
Oct 01, 2019 | 32.65 | 33.59 | 30.41 | 30.60 | 211,712 | -1.94(-5.97%) |
Sep 30, 2019 | 32.33 | 33.05 | 32.21 | 32.55 | 115,280 | +0.25(+0.77%) |
Sep 27, 2019 | 31.95 | 32.44 | 31.59 | 32.30 | 87,589 | +0.36(+1.13%) |
Sep 26, 2019 | 32.77 | 32.77 | 31.55 | 31.94 | 92,579 | -0.89(-2.70%) |
Sep 25, 2019 | 33.10 | 33.28 | 32.18 | 32.82 | 107,454 | -0.26(-0.78%) |
Sep 24, 2019 | 33.42 | 33.59 | 32.59 | 33.08 | 102,297 | -0.30(-0.91%) |
Sep 23, 2019 | 33.33 | 33.67 | 33.14 | 33.38 | 115,148 | -0.13(-0.40%) |
Sep 20, 2019 | 34.18 | 34.23 | 33.04 | 33.52 | 287,763 | -0.49(-1.43%) |
Sep 19, 2019 | 33.81 | 34.34 | 33.73 | 34.00 | 170,718 | -0.07(-0.20%) |
Sep 18, 2019 | 33.86 | 34.07 | 33.68 | 34.07 | 59,906 | +0.03(+0.08%) |
Sep 17, 2019 | 33.58 | 34.26 | 33.58 | 34.04 | 72,733 | +0.34(+1.02%) |
Sep 16, 2019 | 33.50 | 34.00 | 33.36 | 33.70 | 98,976 | -0.13(-0.39%) |
Sep 13, 2019 | 33.30 | 34.07 | 33.07 | 33.83 | 155,329 | +0.62(+1.86%) |
Sep 12, 2019 | 33.00 | 33.33 | 32.35 | 33.21 | 141,753 | +0.36(+1.10%) |
Sep 11, 2019 | 32.11 | 33.01 | 31.67 | 32.85 | 122,620 | +1.07(+3.36%) |
Sep 10, 2019 | 30.63 | 32.26 | 30.05 | 31.78 | 93,942 | +0.98(+3.18%) |
Sep 09, 2019 | 30.18 | 30.88 | 29.74 | 30.80 | 75,986 | +0.57(+1.89%) |
Sep 06, 2019 | 30.40 | 30.71 | 30.08 | 30.23 | 47,260 | -0.03(-0.09%) |
Sep 05, 2019 | 30.11 | 30.59 | 29.70 | 30.26 | 64,194 | +0.29(+0.95%) |
Sep 04, 2019 | 30.39 | 30.39 | 29.62 | 29.97 | 37,649 | -0.36(-1.19%) |