Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.73 | 37.20 | 36.47 | 36.78 | 106,886 | -0.26(-0.69%) |
Nov 27, 2019 | 36.82 | 37.22 | 36.42 | 37.03 | 171,886 | +0.28(+0.77%) |
Nov 26, 2019 | 36.24 | 36.89 | 36.08 | 36.75 | 343,637 | +0.56(+1.55%) |
Nov 25, 2019 | 35.65 | 36.53 | 35.58 | 36.19 | 181,871 | +0.72(+2.02%) |
Nov 22, 2019 | 35.30 | 36.18 | 35.16 | 35.47 | 175,406 | +0.57(+1.64%) |
Nov 21, 2019 | 35.12 | 35.24 | 34.64 | 34.90 | 154,131 | -0.14(-0.41%) |
Nov 20, 2019 | 35.31 | 35.38 | 34.72 | 35.05 | 146,948 | -0.58(-1.63%) |
Nov 19, 2019 | 35.62 | 35.98 | 35.44 | 35.63 | 135,791 | +0.17(+0.48%) |
Nov 18, 2019 | 34.98 | 35.50 | 34.86 | 35.46 | 163,011 | +0.28(+0.80%) |
Nov 15, 2019 | 36.00 | 36.00 | 35.16 | 35.17 | 240,641 | -0.56(-1.57%) |
Nov 14, 2019 | 35.21 | 36.18 | 35.21 | 35.74 | 225,524 | +0.35(+0.99%) |
Nov 13, 2019 | 35.27 | 35.56 | 35.07 | 35.39 | 101,978 | -0.26(-0.72%) |
Nov 12, 2019 | 35.99 | 36.45 | 35.54 | 35.64 | 159,707 | -0.48(-1.32%) |
Nov 11, 2019 | 35.29 | 36.21 | 35.29 | 36.12 | 166,673 | +0.48(+1.34%) |
Nov 08, 2019 | 35.52 | 35.85 | 35.35 | 35.64 | 140,677 | +0.04(+0.12%) |
Nov 07, 2019 | 35.87 | 35.94 | 35.39 | 35.60 | 152,556 | +0.11(+0.31%) |
Nov 06, 2019 | 35.45 | 35.76 | 35.28 | 35.49 | 137,458 | -0.27(-0.76%) |
Nov 05, 2019 | 35.64 | 36.03 | 35.52 | 35.76 | 148,247 | +0.44(+1.25%) |
Nov 04, 2019 | 35.00 | 35.58 | 34.48 | 35.32 | 189,776 | +0.64(+1.84%) |
Nov 01, 2019 | 33.73 | 34.77 | 33.73 | 34.68 | 165,785 | +1.30(+3.88%) |
Oct 31, 2019 | 33.66 | 33.67 | 32.98 | 33.38 | 235,045 | -0.50(-1.48%) |
Oct 30, 2019 | 34.12 | 34.12 | 33.52 | 33.89 | 123,413 | -0.36(-1.05%) |
Oct 29, 2019 | 34.34 | 34.64 | 34.10 | 34.25 | 109,142 | -0.35(-1.01%) |
Oct 28, 2019 | 33.87 | 34.66 | 33.87 | 34.60 | 134,502 | +0.82(+2.42%) |
Oct 25, 2019 | 33.34 | 34.00 | 33.34 | 33.78 | 119,205 | +0.42(+1.25%) |
Oct 24, 2019 | 33.70 | 33.70 | 32.79 | 33.36 | 158,466 | -0.14(-0.41%) |
Oct 23, 2019 | 33.73 | 33.81 | 33.38 | 33.50 | 118,728 | -0.18(-0.53%) |
Oct 22, 2019 | 33.55 | 34.22 | 33.26 | 33.67 | 130,643 | +0.07(+0.20%) |
Oct 21, 2019 | 33.78 | 34.54 | 33.59 | 33.61 | 198,796 | +0.44(+1.34%) |
Oct 18, 2019 | 32.85 | 33.31 | 32.71 | 33.16 | 196,173 | +0.07(+0.21%) |
Oct 17, 2019 | 32.17 | 33.16 | 32.17 | 33.10 | 176,259 | +0.92(+2.86%) |
Oct 16, 2019 | 31.91 | 32.46 | 31.84 | 32.17 | 147,655 | -0.03(-0.08%) |
Oct 15, 2019 | 31.93 | 32.52 | 31.77 | 32.20 | 184,121 | +0.25(+0.77%) |
Oct 14, 2019 | 32.43 | 32.55 | 31.87 | 31.95 | 187,806 | -0.81(-2.47%) |
Oct 11, 2019 | 32.43 | 33.44 | 32.43 | 32.76 | 194,413 | +1.10(+3.47%) |
Oct 10, 2019 | 31.19 | 31.76 | 31.19 | 31.66 | 130,282 | +0.64(+2.06%) |
Oct 09, 2019 | 31.14 | 31.38 | 30.99 | 31.02 | 141,200 | +0.32(+1.06%) |
Oct 08, 2019 | 30.93 | 31.22 | 30.63 | 30.70 | 129,229 | -0.67(-2.15%) |
Oct 07, 2019 | 31.32 | 32.06 | 31.08 | 31.37 | 417,944 | -0.17(-0.54%) |
Oct 04, 2019 | 31.12 | 31.56 | 30.45 | 31.54 | 153,817 | +0.43(+1.37%) |
Oct 03, 2019 | 31.02 | 31.25 | 30.70 | 31.12 | 201,774 | -0.17(-0.54%) |
Oct 02, 2019 | 31.14 | 31.35 | 30.63 | 31.29 | 175,827 | -0.28(-0.89%) |
Oct 01, 2019 | 32.52 | 32.76 | 31.26 | 31.57 | 206,906 | -0.72(-2.24%) |
Sep 30, 2019 | 32.37 | 32.46 | 31.91 | 32.29 | 178,007 | -0.13(-0.39%) |
Sep 27, 2019 | 32.65 | 33.00 | 32.24 | 32.42 | 155,108 | -0.04(-0.13%) |
Sep 26, 2019 | 32.44 | 32.53 | 32.00 | 32.46 | 169,051 | -0.02(-0.05%) |
Sep 25, 2019 | 32.02 | 32.56 | 31.54 | 32.48 | 164,562 | +0.34(+1.06%) |
Sep 24, 2019 | 32.76 | 32.77 | 31.92 | 32.14 | 267,475 | -0.48(-1.46%) |
Sep 23, 2019 | 32.41 | 33.02 | 32.33 | 32.62 | 145,017 | -0.18(-0.55%) |
Sep 20, 2019 | 32.69 | 33.07 | 32.46 | 32.80 | 310,686 | +0.11(+0.34%) |
Sep 19, 2019 | 32.52 | 32.85 | 32.38 | 32.69 | 196,631 | +0.09(+0.26%) |
Sep 18, 2019 | 32.17 | 32.87 | 31.79 | 32.60 | 222,331 | +0.24(+0.74%) |
Sep 17, 2019 | 33.07 | 33.07 | 32.11 | 32.36 | 223,969 | -1.05(-3.14%) |
Sep 16, 2019 | 33.21 | 33.45 | 32.81 | 33.41 | 314,181 | +0.23(+0.69%) |
Sep 13, 2019 | 32.91 | 33.23 | 32.46 | 33.18 | 263,888 | +0.67(+2.07%) |
Sep 12, 2019 | 32.87 | 33.33 | 32.17 | 32.51 | 302,753 | -0.45(-1.36%) |
Sep 11, 2019 | 31.92 | 32.96 | 31.23 | 32.95 | 249,940 | +1.21(+3.82%) |
Sep 10, 2019 | 30.86 | 31.76 | 30.58 | 31.74 | 229,796 | +0.86(+2.78%) |
Sep 09, 2019 | 29.94 | 30.95 | 29.67 | 30.88 | 340,843 | +1.11(+3.74%) |
Sep 06, 2019 | 29.59 | 30.02 | 29.53 | 29.77 | 207,408 | +0.08(+0.28%) |
Sep 05, 2019 | 29.56 | 30.11 | 29.17 | 29.68 | 275,486 | +0.53(+1.82%) |
Sep 04, 2019 | 28.79 | 29.29 | 28.51 | 29.15 | 239,276 | +0.94(+3.32%) |