Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.43 | 33.51 | 32.81 | 32.83 | 326,600 | -0.69(-2.06%) |
Nov 27, 2019 | 33.60 | 33.70 | 33.38 | 33.52 | 913,900 | +0.05(+0.15%) |
Nov 26, 2019 | 33.26 | 33.63 | 33.18 | 33.47 | 745,097 | +0.12(+0.36%) |
Nov 25, 2019 | 33.38 | 33.82 | 33.27 | 33.35 | 658,413 | +0.06(+0.18%) |
Nov 22, 2019 | 33.01 | 33.46 | 32.98 | 33.29 | 726,500 | +0.36(+1.09%) |
Nov 21, 2019 | 33.33 | 33.35 | 32.90 | 32.93 | 948,368 | -0.32(-0.96%) |
Nov 20, 2019 | 33.39 | 33.74 | 33.10 | 33.25 | 1,120,824 | -0.29(-0.86%) |
Nov 19, 2019 | 33.69 | 33.79 | 33.48 | 33.54 | 1,214,608 | -0.07(-0.21%) |
Nov 18, 2019 | 33.12 | 33.84 | 33.03 | 33.61 | 1,478,385 | +0.45(+1.36%) |
Nov 15, 2019 | 32.98 | 33.33 | 32.78 | 33.16 | 1,199,900 | +0.44(+1.34%) |
Nov 14, 2019 | 32.46 | 33.03 | 32.31 | 32.72 | 1,269,428 | +0.10(+0.31%) |
Nov 13, 2019 | 31.78 | 32.71 | 31.78 | 32.62 | 1,078,828 | +0.57(+1.78%) |
Nov 12, 2019 | 31.62 | 32.37 | 31.44 | 32.05 | 1,602,759 | +0.45(+1.42%) |
Nov 11, 2019 | 30.96 | 31.67 | 30.93 | 31.60 | 1,237,447 | +0.14(+0.45%) |
Nov 08, 2019 | 31.16 | 31.84 | 30.05 | 31.46 | 2,390,700 | -0.15(-0.47%) |
Nov 07, 2019 | 30.35 | 30.52 | 29.68 | 31.61 | 1,527,394 | +1.77(+5.93%) |
Nov 06, 2019 | 30.51 | 30.51 | 29.74 | 29.84 | 870,254 | -0.59(-1.94%) |
Nov 05, 2019 | 30.23 | 30.74 | 30.23 | 30.43 | 1,008,330 | +0.34(+1.13%) |
Nov 04, 2019 | 30.00 | 30.35 | 29.76 | 30.09 | 966,844 | +0.37(+1.24%) |
Nov 01, 2019 | 29.49 | 30.18 | 29.23 | 29.72 | 1,124,300 | +0.51(+1.75%) |
Oct 31, 2019 | 29.05 | 29.26 | 28.66 | 29.21 | 1,153,201 | +0.08(+0.27%) |
Oct 30, 2019 | 29.43 | 29.45 | 28.70 | 29.13 | 1,033,460 | -0.24(-0.82%) |
Oct 29, 2019 | 29.40 | 29.50 | 28.21 | 29.37 | 2,603,757 | -0.57(-1.90%) |
Oct 28, 2019 | 29.83 | 30.17 | 29.78 | 29.94 | 755,612 | +0.38(+1.29%) |
Oct 25, 2019 | 29.13 | 29.69 | 29.04 | 29.56 | 515,500 | +0.33(+1.13%) |
Oct 24, 2019 | 29.98 | 30.05 | 29.13 | 29.23 | 509,960 | -0.51(-1.71%) |
Oct 23, 2019 | 29.35 | 29.85 | 29.23 | 29.74 | 807,088 | +0.31(+1.05%) |
Oct 22, 2019 | 30.17 | 30.20 | 29.36 | 29.43 | 820,637 | -0.64(-2.13%) |
Oct 21, 2019 | 30.29 | 30.53 | 30.04 | 30.07 | 1,267,087 | +0.09(+0.30%) |
Oct 18, 2019 | 30.13 | 30.27 | 29.68 | 29.98 | 913,400 | -0.25(-0.83%) |
Oct 17, 2019 | 30.22 | 30.39 | 29.78 | 30.23 | 805,921 | +0.15(+0.50%) |
Oct 16, 2019 | 29.78 | 30.21 | 29.75 | 30.08 | 663,939 | +0.22(+0.74%) |
Oct 15, 2019 | 29.52 | 30.10 | 29.36 | 29.86 | 902,795 | +0.47(+1.60%) |
Oct 14, 2019 | 29.20 | 29.45 | 29.16 | 29.39 | 759,406 | +0.19(+0.65%) |
Oct 11, 2019 | 29.07 | 29.45 | 29.07 | 29.20 | 951,500 | +0.66(+2.31%) |
Oct 10, 2019 | 28.30 | 28.66 | 28.22 | 28.54 | 738,687 | +0.14(+0.49%) |
Oct 09, 2019 | 28.81 | 28.85 | 28.34 | 28.40 | 961,532 | -0.01(-0.04%) |
Oct 08, 2019 | 28.62 | 29.09 | 28.39 | 28.41 | 1,174,104 | -0.58(-2.00%) |
Oct 07, 2019 | 29.46 | 29.66 | 28.98 | 28.99 | 1,025,925 | -0.57(-1.93%) |
Oct 04, 2019 | 29.42 | 29.62 | 29.10 | 29.56 | 679,000 | +0.13(+0.44%) |
Oct 03, 2019 | 29.38 | 29.57 | 28.80 | 29.43 | 1,095,241 | -0.03(-0.10%) |
Oct 02, 2019 | 29.96 | 30.01 | 29.25 | 29.46 | 1,065,266 | -0.88(-2.90%) |
Oct 01, 2019 | 31.82 | 31.88 | 29.88 | 30.34 | 1,247,508 | -1.22(-3.87%) |
Sep 30, 2019 | 31.34 | 31.73 | 31.22 | 31.56 | 741,888 | +0.33(+1.06%) |
Sep 27, 2019 | 31.85 | 32.11 | 31.14 | 31.23 | 1,873,300 | -0.42(-1.33%) |
Sep 26, 2019 | 31.92 | 32.00 | 31.54 | 31.65 | 1,116,401 | -0.21(-0.66%) |
Sep 25, 2019 | 31.41 | 31.93 | 31.29 | 31.86 | 1,591,693 | +0.47(+1.50%) |
Sep 24, 2019 | 32.80 | 32.85 | 31.36 | 31.39 | 1,117,550 | -1.18(-3.62%) |
Sep 23, 2019 | 32.40 | 32.87 | 32.02 | 32.57 | 1,127,990 | +0.02(+0.06%) |
Sep 20, 2019 | 32.51 | 32.94 | 32.31 | 32.55 | 2,266,200 | +0.26(+0.81%) |
Sep 19, 2019 | 32.17 | 32.64 | 31.70 | 32.29 | 5,005,837 | -1.32(-3.93%) |
Sep 18, 2019 | 33.21 | 33.81 | 32.99 | 33.61 | 907,745 | +0.74(+2.25%) |
Sep 17, 2019 | 32.89 | 32.94 | 32.32 | 32.87 | 448,736 | -0.22(-0.66%) |
Sep 16, 2019 | 32.89 | 33.37 | 32.72 | 33.09 | 559,465 | -0.08(-0.24%) |
Sep 13, 2019 | 33.66 | 33.72 | 33.14 | 33.17 | 939,400 | -0.25(-0.75%) |
Sep 12, 2019 | 34.00 | 34.00 | 33.34 | 33.42 | 1,159,521 | -0.56(-1.65%) |
Sep 11, 2019 | 33.32 | 34.19 | 33.06 | 33.98 | 1,412,530 | +0.67(+2.01%) |
Sep 10, 2019 | 32.83 | 33.34 | 32.71 | 33.31 | 702,964 | +0.32(+0.97%) |
Sep 09, 2019 | 32.95 | 33.17 | 32.58 | 32.99 | 762,612 | +0.30(+0.92%) |
Sep 06, 2019 | 32.70 | 33.43 | 32.65 | 32.69 | 994,400 | +0.04(+0.12%) |
Sep 05, 2019 | 31.99 | 32.72 | 31.97 | 32.65 | 1,536,367 | +1.09(+3.45%) |
Sep 04, 2019 | 31.15 | 31.65 | 31.15 | 31.56 | 542,234 | +0.77(+2.50%) |