Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.64 | 33.95 | 33.47 | 33.61 | 151,620 | -0.22(-0.64%) |
Nov 27, 2019 | 33.17 | 33.86 | 33.07 | 33.82 | 336,249 | +0.99(+3.02%) |
Nov 26, 2019 | 32.53 | 32.90 | 32.33 | 32.83 | 331,783 | +0.25(+0.77%) |
Nov 25, 2019 | 31.79 | 32.81 | 31.65 | 32.58 | 459,429 | +1.21(+3.87%) |
Nov 22, 2019 | 30.81 | 31.45 | 29.95 | 31.36 | 491,409 | +0.81(+2.65%) |
Nov 21, 2019 | 31.68 | 31.98 | 30.37 | 30.55 | 760,518 | -1.10(-3.47%) |
Nov 20, 2019 | 32.96 | 33.07 | 31.28 | 31.65 | 729,595 | -1.37(-4.15%) |
Nov 19, 2019 | 32.98 | 33.23 | 31.71 | 33.02 | 897,278 | +0.08(+0.23%) |
Nov 18, 2019 | 33.13 | 33.13 | 31.83 | 32.95 | 885,117 | -0.32(-0.96%) |
Nov 15, 2019 | 31.74 | 33.78 | 31.00 | 33.26 | 987,278 | +1.61(+5.09%) |
Nov 14, 2019 | 34.77 | 35.05 | 31.42 | 31.65 | 907,827 | -3.43(-9.78%) |
Nov 13, 2019 | 35.38 | 36.07 | 34.38 | 35.09 | 741,729 | -0.08(-0.22%) |
Nov 12, 2019 | 34.09 | 36.73 | 34.09 | 35.16 | 1,310,833 | -4.43(-11.18%) |
Nov 11, 2019 | 41.08 | 41.08 | 39.31 | 39.59 | 650,522 | -1.77(-4.29%) |
Nov 08, 2019 | 41.25 | 41.98 | 40.86 | 41.36 | 376,180 | -0.15(-0.37%) |
Nov 07, 2019 | 41.54 | 42.09 | 41.05 | 41.52 | 335,003 | +0.55(+1.34%) |
Nov 06, 2019 | 41.79 | 42.04 | 40.85 | 40.97 | 454,598 | -0.92(-2.19%) |
Nov 05, 2019 | 41.89 | 42.60 | 41.51 | 41.88 | 137,490 | +0.18(+0.44%) |
Nov 04, 2019 | 42.25 | 42.39 | 40.97 | 41.70 | 149,621 | -0.13(-0.32%) |
Nov 01, 2019 | 41.31 | 41.96 | 41.18 | 41.84 | 149,144 | +0.73(+1.78%) |
Oct 31, 2019 | 41.81 | 42.04 | 40.48 | 41.10 | 194,538 | -0.74(-1.77%) |
Oct 30, 2019 | 42.09 | 42.80 | 41.46 | 41.84 | 282,037 | -0.30(-0.71%) |
Oct 29, 2019 | 42.07 | 42.79 | 42.03 | 42.14 | 362,413 | -0.27(-0.64%) |
Oct 28, 2019 | 40.99 | 42.47 | 40.45 | 42.41 | 373,366 | +2.26(+5.62%) |
Oct 25, 2019 | 38.81 | 40.22 | 38.71 | 40.16 | 172,377 | +1.19(+3.04%) |
Oct 24, 2019 | 39.77 | 39.77 | 38.76 | 38.97 | 141,710 | -0.52(-1.32%) |
Oct 23, 2019 | 38.18 | 39.52 | 37.94 | 39.49 | 215,875 | +1.34(+3.51%) |
Oct 22, 2019 | 38.35 | 38.58 | 37.80 | 38.15 | 135,149 | -0.31(-0.80%) |
Oct 21, 2019 | 37.67 | 39.10 | 37.67 | 38.46 | 243,067 | +1.29(+3.48%) |
Oct 18, 2019 | 37.62 | 37.85 | 37.03 | 37.17 | 134,935 | -0.65(-1.71%) |
Oct 17, 2019 | 37.73 | 38.05 | 37.33 | 37.81 | 168,688 | +0.43(+1.16%) |
Oct 16, 2019 | 37.02 | 38.08 | 37.02 | 37.38 | 249,366 | +0.13(+0.36%) |
Oct 15, 2019 | 37.63 | 38.35 | 37.10 | 37.25 | 413,928 | -0.18(-0.49%) |
Oct 14, 2019 | 37.80 | 37.99 | 36.84 | 37.43 | 268,466 | -0.57(-1.50%) |
Oct 11, 2019 | 37.99 | 39.64 | 37.91 | 38.00 | 684,840 | +0.67(+1.78%) |
Oct 10, 2019 | 38.00 | 38.49 | 37.27 | 37.33 | 251,430 | -0.57(-1.50%) |
Oct 09, 2019 | 38.48 | 38.71 | 37.50 | 37.90 | 292,260 | -0.03(-0.08%) |
Oct 08, 2019 | 39.03 | 39.03 | 37.77 | 37.93 | 229,880 | -1.20(-3.06%) |
Oct 07, 2019 | 38.94 | 39.68 | 38.63 | 39.13 | 420,798 | +0.16(+0.42%) |
Oct 04, 2019 | 38.82 | 39.05 | 38.07 | 38.96 | 291,236 | +0.38(+0.97%) |
Oct 03, 2019 | 38.07 | 38.61 | 37.02 | 38.59 | 213,907 | +0.27(+0.70%) |
Oct 02, 2019 | 38.69 | 38.97 | 37.74 | 38.32 | 290,045 | -0.76(-1.95%) |
Oct 01, 2019 | 40.83 | 41.89 | 38.84 | 39.08 | 341,240 | -1.51(-3.73%) |
Sep 30, 2019 | 40.39 | 40.97 | 39.88 | 40.59 | 363,769 | +0.48(+1.20%) |
Sep 27, 2019 | 42.30 | 43.12 | 39.92 | 40.11 | 281,486 | -1.76(-4.21%) |
Sep 26, 2019 | 41.84 | 42.44 | 41.66 | 41.87 | 225,608 | -0.38(-0.89%) |
Sep 25, 2019 | 41.80 | 42.50 | 41.20 | 42.25 | 286,072 | +0.41(+0.99%) |
Sep 24, 2019 | 42.14 | 42.63 | 41.35 | 41.84 | 273,917 | +0.02(+0.05%) |
Sep 23, 2019 | 41.55 | 42.21 | 41.12 | 41.82 | 266,939 | -0.15(-0.37%) |
Sep 20, 2019 | 41.84 | 43.38 | 41.53 | 41.97 | 443,284 | +0.43(+1.04%) |
Sep 19, 2019 | 42.42 | 42.84 | 41.54 | 41.54 | 236,528 | -0.62(-1.46%) |
Sep 18, 2019 | 43.16 | 43.46 | 41.54 | 42.15 | 352,912 | -0.97(-2.26%) |
Sep 17, 2019 | 43.54 | 44.47 | 42.38 | 43.13 | 369,732 | -0.89(-2.02%) |
Sep 16, 2019 | 41.94 | 44.09 | 41.64 | 44.01 | 368,360 | +1.79(+4.25%) |
Sep 13, 2019 | 42.48 | 42.94 | 41.73 | 42.22 | 283,457 | +0.19(+0.46%) |
Sep 12, 2019 | 41.88 | 42.61 | 41.18 | 42.03 | 429,137 | +0.16(+0.39%) |
Sep 11, 2019 | 39.92 | 42.22 | 39.01 | 41.86 | 595,496 | +2.09(+5.26%) |
Sep 10, 2019 | 36.95 | 39.97 | 36.95 | 39.77 | 722,140 | +2.65(+7.14%) |
Sep 09, 2019 | 36.62 | 37.82 | 36.55 | 37.12 | 326,473 | +0.67(+1.82%) |
Sep 06, 2019 | 35.84 | 36.84 | 35.26 | 36.46 | 334,486 | +0.80(+2.24%) |
Sep 05, 2019 | 34.46 | 36.03 | 34.14 | 35.65 | 544,942 | +1.90(+5.63%) |
Sep 04, 2019 | 33.82 | 34.46 | 33.61 | 33.76 | 182,396 | +0.39(+1.16%) |