Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.04 | 34.06 | 33.85 | 33.93 | 10,000 | +0.05(+0.15%) |
Nov 27, 2019 | 33.79 | 33.96 | 33.76 | 33.88 | 581,100 | -0.36(-1.05%) |
Nov 26, 2019 | 34.18 | 34.52 | 34.14 | 34.24 | 80,140 | +0.44(+1.30%) |
Nov 25, 2019 | 33.93 | 34.02 | 33.75 | 33.80 | 51,444 | +0.24(+0.73%) |
Nov 22, 2019 | 33.77 | 33.77 | 33.51 | 33.55 | 94,000 | +0.00(+0.01%) |
Nov 21, 2019 | 33.57 | 33.64 | 33.45 | 33.55 | 32,695 | -0.16(-0.48%) |
Nov 20, 2019 | 33.67 | 33.98 | 33.61 | 33.72 | 25,453 | +0.16(+0.46%) |
Nov 19, 2019 | 33.62 | 33.67 | 33.49 | 33.56 | 49,121 | -0.40(-1.18%) |
Nov 18, 2019 | 34.20 | 34.24 | 33.85 | 33.96 | 110,198 | -0.40(-1.16%) |
Nov 15, 2019 | 34.20 | 34.58 | 34.20 | 34.36 | 338,400 | -0.01(-0.01%) |
Nov 14, 2019 | 34.26 | 34.43 | 34.25 | 34.37 | 28,187 | +0.22(+0.64%) |
Nov 13, 2019 | 33.95 | 34.18 | 33.86 | 34.15 | 20,955 | +1.17(+3.56%) |
Nov 12, 2019 | 32.43 | 33.29 | 32.43 | 32.97 | 40,032 | -1.74(-5.01%) |
Nov 11, 2019 | 34.67 | 34.73 | 34.55 | 34.71 | 30,598 | +0.21(+0.61%) |
Nov 08, 2019 | 34.43 | 34.54 | 34.39 | 34.50 | 18,700 | +0.18(+0.52%) |
Nov 07, 2019 | 34.42 | 34.64 | 34.32 | 34.32 | 26,918 | -0.49(-1.42%) |
Nov 06, 2019 | 34.89 | 34.93 | 34.69 | 34.81 | 13,927 | -0.63(-1.78%) |
Nov 05, 2019 | 35.75 | 35.82 | 35.36 | 35.45 | 291,926 | -0.85(-2.34%) |
Nov 04, 2019 | 36.38 | 36.40 | 36.17 | 36.30 | 22,373 | +0.01(+0.02%) |
Nov 01, 2019 | 36.22 | 36.32 | 36.17 | 36.29 | 12,200 | +0.23(+0.64%) |
Oct 31, 2019 | 36.05 | 36.10 | 35.88 | 36.06 | 20,944 | +0.15(+0.42%) |
Oct 30, 2019 | 35.75 | 35.93 | 35.63 | 35.91 | 22,027 | +0.48(+1.34%) |
Oct 29, 2019 | 35.36 | 35.49 | 35.30 | 35.43 | 41,257 | +0.00(+0.01%) |
Oct 28, 2019 | 35.40 | 35.62 | 35.27 | 35.43 | 19,848 | +0.39(+1.11%) |
Oct 25, 2019 | 34.76 | 35.06 | 34.76 | 35.04 | 21,900 | +0.58(+1.68%) |
Oct 24, 2019 | 34.59 | 34.60 | 34.32 | 34.46 | 27,651 | -0.10(-0.28%) |
Oct 23, 2019 | 34.36 | 34.61 | 34.36 | 34.56 | 18,675 | -0.22(-0.63%) |
Oct 22, 2019 | 34.76 | 35.02 | 34.73 | 34.78 | 26,059 | +0.60(+1.76%) |
Oct 21, 2019 | 34.10 | 34.20 | 34.00 | 34.18 | 48,855 | +0.13(+0.38%) |
Oct 18, 2019 | 33.98 | 34.30 | 33.89 | 34.05 | 27,800 | -0.17(-0.49%) |
Oct 17, 2019 | 34.16 | 34.36 | 34.11 | 34.22 | 19,169 | +0.19(+0.55%) |
Oct 16, 2019 | 34.02 | 34.15 | 33.94 | 34.03 | 35,362 | +0.24(+0.70%) |
Oct 15, 2019 | 33.79 | 34.06 | 33.76 | 33.79 | 81,738 | +0.53(+1.61%) |
Oct 14, 2019 | 33.16 | 33.46 | 33.16 | 33.26 | 55,856 | +0.18(+0.55%) |
Oct 11, 2019 | 32.97 | 33.30 | 32.97 | 33.08 | 18,300 | +0.18(+0.55%) |
Oct 10, 2019 | 32.65 | 33.20 | 32.65 | 32.90 | 117,642 | -0.01(-0.03%) |
Oct 09, 2019 | 32.84 | 33.02 | 32.78 | 32.91 | 46,817 | +0.02(+0.06%) |
Oct 08, 2019 | 32.69 | 32.97 | 32.58 | 32.89 | 24,706 | -0.20(-0.60%) |
Oct 07, 2019 | 33.01 | 33.47 | 33.01 | 33.09 | 36,148 | +0.13(+0.38%) |
Oct 04, 2019 | 32.83 | 33.05 | 32.75 | 32.96 | 22,800 | +0.08(+0.24%) |
Oct 03, 2019 | 32.63 | 32.99 | 32.39 | 32.89 | 20,849 | +0.76(+2.35%) |
Oct 02, 2019 | 32.31 | 32.32 | 31.93 | 32.13 | 33,202 | -1.20(-3.60%) |
Oct 01, 2019 | 33.63 | 33.63 | 33.19 | 33.33 | 25,582 | -0.47(-1.38%) |
Sep 30, 2019 | 33.79 | 33.96 | 33.73 | 33.80 | 12,844 | +0.02(+0.04%) |
Sep 27, 2019 | 33.99 | 33.99 | 33.73 | 33.78 | 26,000 | -0.16(-0.47%) |
Sep 26, 2019 | 33.90 | 33.99 | 33.70 | 33.94 | 31,530 | -0.24(-0.70%) |
Sep 25, 2019 | 34.13 | 34.25 | 33.97 | 34.18 | 53,993 | -0.42(-1.21%) |
Sep 24, 2019 | 34.72 | 34.91 | 34.59 | 34.60 | 19,070 | -0.02(-0.06%) |
Sep 23, 2019 | 34.51 | 34.63 | 34.49 | 34.62 | 30,101 | -0.07(-0.21%) |
Sep 20, 2019 | 34.87 | 34.93 | 34.61 | 34.69 | 37,000 | -0.04(-0.10%) |
Sep 19, 2019 | 34.77 | 35.02 | 34.65 | 34.73 | 29,169 | +0.31(+0.92%) |
Sep 18, 2019 | 34.23 | 34.46 | 34.19 | 34.41 | 87,106 | +0.46(+1.37%) |
Sep 17, 2019 | 33.71 | 34.09 | 33.71 | 33.95 | 19,891 | +0.50(+1.51%) |
Sep 16, 2019 | 33.50 | 33.60 | 33.40 | 33.45 | 31,379 | -0.49(-1.45%) |
Sep 13, 2019 | 34.03 | 34.19 | 33.91 | 33.94 | 140,400 | -0.41(-1.21%) |
Sep 12, 2019 | 34.16 | 34.50 | 34.09 | 34.35 | 136,604 | -0.01(-0.03%) |
Sep 11, 2019 | 34.43 | 34.47 | 34.32 | 34.36 | 22,458 | -0.17(-0.49%) |
Sep 10, 2019 | 34.49 | 34.79 | 34.30 | 34.53 | 92,310 | -1.81(-4.99%) |
Sep 09, 2019 | 36.48 | 36.50 | 36.31 | 36.34 | 24,303 | -0.05(-0.12%) |
Sep 06, 2019 | 36.17 | 36.39 | 36.15 | 36.39 | 23,600 | -0.14(-0.38%) |
Sep 05, 2019 | 35.86 | 36.55 | 35.64 | 36.53 | 26,641 | +0.45(+1.26%) |
Sep 04, 2019 | 36.05 | 36.14 | 35.95 | 36.08 | 21,599 | +0.44(+1.22%) |