Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.14 | 32.40 | 32.14 | 32.33 | 479,701 | -0.57(-1.72%) |
Nov 27, 2019 | 32.95 | 32.95 | 32.67 | 32.89 | 561,567 | +0.27(+0.83%) |
Nov 26, 2019 | 32.44 | 32.70 | 32.36 | 32.62 | 809,469 | +0.87(+2.74%) |
Nov 25, 2019 | 31.68 | 31.83 | 31.64 | 31.75 | 503,952 | +0.22(+0.70%) |
Nov 22, 2019 | 31.49 | 31.56 | 31.36 | 31.53 | 554,932 | +0.31(+1.00%) |
Nov 21, 2019 | 31.11 | 31.31 | 30.99 | 31.22 | 550,139 | +0.06(+0.19%) |
Nov 20, 2019 | 31.02 | 31.37 | 31.02 | 31.16 | 670,536 | -0.42(-1.34%) |
Nov 19, 2019 | 31.72 | 31.73 | 31.38 | 31.58 | 781,998 | +0.02(+0.05%) |
Nov 18, 2019 | 31.51 | 31.62 | 31.48 | 31.57 | 426,575 | +0.08(+0.24%) |
Nov 15, 2019 | 31.34 | 31.53 | 31.34 | 31.49 | 548,179 | +0.13(+0.40%) |
Nov 14, 2019 | 31.10 | 31.39 | 31.07 | 31.37 | 621,703 | -0.08(-0.24%) |
Nov 13, 2019 | 31.37 | 31.47 | 31.22 | 31.44 | 630,211 | +0.39(+1.25%) |
Nov 12, 2019 | 31.18 | 31.21 | 31.04 | 31.05 | 929,793 | -0.04(-0.14%) |
Nov 11, 2019 | 30.70 | 31.11 | 30.67 | 31.10 | 886,950 | +0.04(+0.14%) |
Nov 08, 2019 | 30.86 | 31.05 | 30.79 | 31.05 | 887,134 | -0.14(-0.46%) |
Nov 07, 2019 | 31.25 | 31.31 | 31.14 | 31.20 | 491,563 | +0.03(+0.08%) |
Nov 06, 2019 | 30.87 | 31.18 | 30.81 | 31.17 | 701,839 | -0.08(-0.27%) |
Nov 05, 2019 | 31.12 | 31.32 | 31.10 | 31.26 | 971,809 | -0.06(-0.19%) |
Nov 04, 2019 | 31.30 | 31.38 | 31.26 | 31.31 | 371,164 | +0.18(+0.57%) |
Nov 01, 2019 | 31.03 | 31.18 | 30.97 | 31.14 | 389,069 | +0.33(+1.07%) |
Oct 31, 2019 | 30.89 | 30.95 | 30.66 | 30.81 | 514,982 | -0.30(-0.98%) |
Oct 30, 2019 | 31.17 | 31.19 | 30.88 | 31.11 | 1,289,643 | +0.03(+0.11%) |
Oct 29, 2019 | 31.26 | 31.35 | 31.03 | 31.08 | 1,356,776 | +0.25(+0.82%) |
Oct 28, 2019 | 30.99 | 31.07 | 30.78 | 30.83 | 760,722 | +0.15(+0.50%) |
Oct 25, 2019 | 30.58 | 30.87 | 30.56 | 30.67 | 649,356 | +0.28(+0.92%) |
Oct 24, 2019 | 30.70 | 30.72 | 30.30 | 30.39 | 932,659 | +0.22(+0.73%) |
Oct 23, 2019 | 30.15 | 30.31 | 30.02 | 30.18 | 775,004 | +0.64(+2.17%) |
Oct 22, 2019 | 29.76 | 29.82 | 29.51 | 29.53 | 560,731 | -0.25(-0.85%) |
Oct 21, 2019 | 29.99 | 30.02 | 29.76 | 29.79 | 505,703 | +0.27(+0.92%) |
Oct 18, 2019 | 29.57 | 29.64 | 29.37 | 29.52 | 441,908 | +0.03(+0.09%) |
Oct 17, 2019 | 29.65 | 29.76 | 29.43 | 29.49 | 708,623 | -0.02(-0.06%) |
Oct 16, 2019 | 29.40 | 29.64 | 29.27 | 29.51 | 637,733 | +0.14(+0.49%) |
Oct 15, 2019 | 29.25 | 29.56 | 29.09 | 29.37 | 1,002,678 | +0.52(+1.81%) |
Oct 14, 2019 | 28.83 | 29.08 | 28.77 | 28.84 | 696,120 | +0.23(+0.80%) |
Oct 11, 2019 | 28.88 | 29.07 | 28.61 | 28.61 | 952,058 | +0.57(+2.02%) |
Oct 10, 2019 | 27.81 | 28.12 | 27.73 | 28.05 | 851,791 | +0.59(+2.15%) |
Oct 09, 2019 | 27.39 | 27.52 | 27.25 | 27.46 | 530,470 | +0.43(+1.59%) |
Oct 08, 2019 | 26.97 | 27.20 | 26.87 | 27.03 | 867,164 | -0.60(-2.17%) |
Oct 07, 2019 | 27.60 | 27.80 | 27.58 | 27.63 | 636,107 | -0.31(-1.12%) |
Oct 04, 2019 | 27.52 | 27.94 | 27.49 | 27.94 | 610,497 | +0.22(+0.79%) |
Oct 03, 2019 | 27.58 | 27.87 | 27.34 | 27.72 | 723,035 | +0.13(+0.46%) |
Oct 02, 2019 | 28.09 | 28.09 | 27.54 | 27.59 | 1,034,663 | -0.91(-3.20%) |
Oct 01, 2019 | 28.99 | 29.09 | 28.45 | 28.50 | 1,166,984 | -0.50(-1.72%) |
Sep 30, 2019 | 28.99 | 29.22 | 28.93 | 29.00 | 946,764 | +0.24(+0.82%) |
Sep 27, 2019 | 28.73 | 29.01 | 28.56 | 28.77 | 1,447,398 | +0.15(+0.53%) |
Sep 26, 2019 | 28.40 | 28.66 | 28.39 | 28.61 | 1,119,606 | +0.45(+1.59%) |
Sep 25, 2019 | 27.95 | 28.19 | 27.84 | 28.17 | 548,543 | -0.05(-0.18%) |
Sep 24, 2019 | 28.46 | 28.55 | 28.22 | 28.22 | 715,155 | -0.22(-0.77%) |
Sep 23, 2019 | 28.34 | 28.53 | 28.31 | 28.44 | 368,778 | -0.20(-0.71%) |
Sep 20, 2019 | 29.21 | 29.28 | 28.63 | 28.64 | 759,182 | -0.26(-0.91%) |
Sep 19, 2019 | 29.05 | 29.25 | 28.90 | 28.90 | 390,051 | +0.16(+0.56%) |
Sep 18, 2019 | 28.66 | 28.87 | 28.55 | 28.74 | 392,743 | -0.03(-0.09%) |
Sep 17, 2019 | 28.50 | 28.79 | 28.48 | 28.77 | 859,566 | -0.15(-0.53%) |
Sep 16, 2019 | 29.36 | 29.36 | 28.80 | 28.92 | 749,180 | -0.80(-2.70%) |
Sep 13, 2019 | 29.91 | 29.96 | 29.62 | 29.72 | 811,429 | +0.37(+1.27%) |
Sep 12, 2019 | 29.26 | 29.49 | 29.15 | 29.35 | 530,516 | +0.23(+0.78%) |
Sep 11, 2019 | 28.97 | 29.12 | 28.83 | 29.12 | 447,986 | +0.43(+1.50%) |
Sep 10, 2019 | 28.54 | 28.69 | 28.39 | 28.69 | 398,377 | +0.21(+0.74%) |
Sep 09, 2019 | 28.62 | 28.62 | 28.39 | 28.48 | 328,944 | -0.07(-0.24%) |
Sep 06, 2019 | 28.58 | 28.66 | 28.48 | 28.55 | 508,728 | +0.09(+0.33%) |
Sep 05, 2019 | 28.76 | 28.79 | 28.35 | 28.45 | 901,312 | -0.08(-0.27%) |
Sep 04, 2019 | 28.44 | 28.61 | 28.38 | 28.53 | 315,304 | +0.36(+1.28%) |