Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.67 | 32.88 | 32.62 | 32.62 | 179,737 | -0.17(-0.53%) |
Nov 27, 2019 | 32.77 | 32.83 | 32.58 | 32.79 | 215,267 | +0.20(+0.63%) |
Nov 26, 2019 | 32.61 | 32.63 | 32.50 | 32.59 | 250,023 | +0.06(+0.19%) |
Nov 25, 2019 | 32.23 | 32.53 | 32.23 | 32.53 | 230,126 | +0.40(+1.26%) |
Nov 22, 2019 | 32.25 | 32.25 | 31.96 | 32.12 | 224,672 | +0.05(+0.15%) |
Nov 21, 2019 | 32.08 | 32.12 | 31.96 | 32.08 | 180,228 | +0.00(+0.00%) |
Nov 20, 2019 | 32.12 | 32.34 | 31.88 | 32.08 | 348,064 | -0.20(-0.63%) |
Nov 19, 2019 | 32.37 | 32.37 | 32.19 | 32.28 | 154,919 | +0.09(+0.28%) |
Nov 18, 2019 | 32.15 | 32.25 | 32.05 | 32.19 | 221,599 | +0.05(+0.15%) |
Nov 15, 2019 | 32.12 | 32.15 | 31.99 | 32.14 | 214,222 | +0.18(+0.57%) |
Nov 14, 2019 | 31.92 | 31.96 | 31.80 | 31.96 | 216,740 | -0.01(-0.02%) |
Nov 13, 2019 | 31.83 | 32.02 | 31.83 | 31.96 | 440,054 | -0.03(-0.10%) |
Nov 12, 2019 | 31.93 | 32.06 | 31.87 | 31.99 | 554,208 | +0.09(+0.28%) |
Nov 11, 2019 | 31.82 | 31.91 | 31.73 | 31.90 | 414,786 | -0.02(-0.07%) |
Nov 08, 2019 | 31.74 | 31.93 | 31.68 | 31.93 | 296,776 | +0.15(+0.49%) |
Nov 07, 2019 | 31.87 | 31.94 | 31.70 | 31.77 | 311,311 | +0.10(+0.30%) |
Nov 06, 2019 | 31.78 | 31.78 | 31.54 | 31.68 | 319,159 | -0.13(-0.41%) |
Nov 05, 2019 | 31.83 | 31.87 | 31.70 | 31.80 | 328,198 | +0.09(+0.28%) |
Nov 04, 2019 | 31.72 | 31.80 | 31.69 | 31.71 | 308,041 | +0.17(+0.53%) |
Nov 01, 2019 | 31.39 | 31.57 | 31.34 | 31.55 | 360,520 | +0.37(+1.18%) |
Oct 31, 2019 | 31.38 | 31.38 | 31.06 | 31.18 | 255,269 | -0.06(-0.21%) |
Oct 30, 2019 | 31.16 | 31.29 | 31.07 | 31.24 | 189,121 | +0.09(+0.28%) |
Oct 29, 2019 | 31.35 | 31.35 | 31.15 | 31.16 | 274,716 | -0.21(-0.66%) |
Oct 28, 2019 | 31.12 | 31.37 | 31.12 | 31.36 | 548,450 | +0.33(+1.07%) |
Oct 25, 2019 | 30.72 | 31.05 | 30.63 | 31.03 | 374,105 | +0.24(+0.77%) |
Oct 24, 2019 | 30.70 | 30.83 | 30.65 | 30.80 | 223,261 | +0.26(+0.86%) |
Oct 23, 2019 | 30.50 | 30.59 | 30.44 | 30.53 | 140,895 | -0.06(-0.20%) |
Oct 22, 2019 | 30.86 | 30.87 | 30.58 | 30.60 | 210,167 | -0.11(-0.35%) |
Oct 21, 2019 | 30.54 | 30.76 | 30.54 | 30.70 | 220,669 | +0.22(+0.73%) |
Oct 18, 2019 | 30.65 | 30.68 | 30.28 | 30.48 | 229,896 | -0.27(-0.88%) |
Oct 17, 2019 | 30.80 | 30.82 | 30.65 | 30.75 | 307,466 | +0.17(+0.54%) |
Oct 16, 2019 | 30.57 | 30.68 | 30.46 | 30.58 | 310,172 | -0.11(-0.36%) |
Oct 15, 2019 | 30.43 | 30.72 | 30.41 | 30.69 | 393,447 | +0.39(+1.29%) |
Oct 14, 2019 | 30.23 | 30.41 | 30.21 | 30.30 | 328,637 | -0.04(-0.13%) |
Oct 11, 2019 | 30.23 | 30.56 | 30.23 | 30.34 | 686,556 | +0.41(+1.36%) |
Oct 10, 2019 | 29.69 | 30.02 | 29.69 | 29.94 | 362,620 | +0.23(+0.79%) |
Oct 09, 2019 | 29.66 | 29.82 | 29.61 | 29.70 | 220,178 | +0.28(+0.96%) |
Oct 08, 2019 | 29.80 | 29.80 | 29.42 | 29.42 | 344,490 | -0.50(-1.66%) |
Oct 07, 2019 | 29.90 | 30.14 | 29.86 | 29.92 | 292,491 | -0.07(-0.22%) |
Oct 04, 2019 | 29.69 | 30.02 | 29.69 | 29.98 | 328,125 | +0.40(+1.36%) |
Oct 03, 2019 | 29.33 | 29.62 | 28.94 | 29.58 | 469,595 | +0.26(+0.90%) |
Oct 02, 2019 | 29.62 | 29.62 | 29.12 | 29.32 | 742,734 | -0.40(-1.36%) |
Oct 01, 2019 | 30.22 | 30.32 | 29.71 | 29.72 | 343,696 | -0.33(-1.10%) |
Sep 30, 2019 | 29.90 | 30.12 | 29.88 | 30.05 | 261,288 | +0.20(+0.67%) |
Sep 27, 2019 | 30.21 | 30.24 | 29.67 | 29.85 | 332,305 | -0.38(-1.26%) |
Sep 26, 2019 | 30.30 | 30.32 | 30.03 | 30.23 | 274,528 | -0.15(-0.51%) |
Sep 25, 2019 | 29.99 | 30.43 | 29.81 | 30.38 | 347,426 | +0.33(+1.11%) |
Sep 24, 2019 | 30.54 | 30.65 | 29.98 | 30.05 | 431,600 | -0.42(-1.36%) |
Sep 23, 2019 | 30.48 | 30.55 | 30.41 | 30.47 | 163,394 | -0.01(-0.05%) |
Sep 20, 2019 | 30.81 | 30.83 | 30.41 | 30.48 | 211,087 | -0.24(-0.78%) |
Sep 19, 2019 | 30.73 | 30.95 | 30.71 | 30.72 | 208,875 | +0.02(+0.06%) |
Sep 18, 2019 | 30.68 | 30.74 | 30.39 | 30.70 | 277,606 | -0.08(-0.25%) |
Sep 17, 2019 | 30.60 | 30.78 | 30.58 | 30.78 | 292,216 | +0.10(+0.33%) |
Sep 16, 2019 | 30.49 | 30.68 | 30.46 | 30.68 | 186,950 | -0.07(-0.23%) |
Sep 13, 2019 | 30.72 | 30.83 | 30.70 | 30.75 | 264,107 | -0.02(-0.07%) |
Sep 12, 2019 | 30.87 | 30.98 | 30.75 | 30.77 | 355,696 | +0.11(+0.35%) |
Sep 11, 2019 | 30.37 | 30.69 | 30.36 | 30.66 | 410,792 | +0.32(+1.07%) |
Sep 10, 2019 | 30.33 | 30.36 | 30.09 | 30.34 | 283,150 | -0.00(-0.01%) |
Sep 09, 2019 | 30.50 | 30.54 | 30.26 | 30.34 | 268,174 | -0.09(-0.28%) |
Sep 06, 2019 | 30.49 | 30.56 | 30.42 | 30.43 | 321,750 | -0.06(-0.18%) |
Sep 05, 2019 | 30.29 | 30.56 | 30.23 | 30.48 | 595,541 | +0.52(+1.75%) |
Sep 04, 2019 | 29.80 | 29.96 | 29.74 | 29.96 | 318,081 | +0.41(+1.40%) |