Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.70 | 32.21 | 31.41 | 31.56 | 100,000 | -0.29(-0.91%) |
Nov 27, 2019 | 32.85 | 32.94 | 30.64 | 31.85 | 368,500 | -0.82(-2.51%) |
Nov 26, 2019 | 33.24 | 33.52 | 32.57 | 32.67 | 399,190 | -0.86(-2.56%) |
Nov 25, 2019 | 32.67 | 33.84 | 32.60 | 33.53 | 124,734 | +1.00(+3.07%) |
Nov 22, 2019 | 32.94 | 33.00 | 32.03 | 32.53 | 185,500 | -0.30(-0.91%) |
Nov 21, 2019 | 33.56 | 33.71 | 32.72 | 32.83 | 218,569 | -0.73(-2.18%) |
Nov 20, 2019 | 33.33 | 33.90 | 33.09 | 33.56 | 155,457 | -0.00(-0.01%) |
Nov 19, 2019 | 33.34 | 34.33 | 33.20 | 33.56 | 159,713 | +0.30(+0.90%) |
Nov 18, 2019 | 34.04 | 34.04 | 32.82 | 33.27 | 328,196 | -0.96(-2.82%) |
Nov 15, 2019 | 36.66 | 36.96 | 33.60 | 34.23 | 587,600 | -2.52(-6.86%) |
Nov 14, 2019 | 36.72 | 36.93 | 36.22 | 36.75 | 140,859 | -0.13(-0.35%) |
Nov 13, 2019 | 36.25 | 37.99 | 35.90 | 36.88 | 495,309 | +0.63(+1.74%) |
Nov 12, 2019 | 34.00 | 36.25 | 34.00 | 36.25 | 665,033 | +2.31(+6.81%) |
Nov 11, 2019 | 34.46 | 34.49 | 33.75 | 33.94 | 127,493 | -0.51(-1.48%) |
Nov 08, 2019 | 34.06 | 34.73 | 33.96 | 34.45 | 179,900 | +0.00(+0.00%) |
Nov 07, 2019 | 35.13 | 35.26 | 34.13 | 34.45 | 204,291 | -0.35(-1.01%) |
Nov 06, 2019 | 33.89 | 35.24 | 33.58 | 34.80 | 330,424 | -0.56(-1.58%) |
Nov 05, 2019 | 34.53 | 35.99 | 32.41 | 35.36 | 561,555 | +1.92(+5.74%) |
Nov 04, 2019 | 34.75 | 35.25 | 32.20 | 33.44 | 866,977 | -1.11(-3.21%) |
Nov 01, 2019 | 33.23 | 34.55 | 32.82 | 34.55 | 354,500 | +1.65(+5.03%) |
Oct 31, 2019 | 33.08 | 33.45 | 32.82 | 32.90 | 119,775 | -0.18(-0.56%) |
Oct 30, 2019 | 32.43 | 33.43 | 32.35 | 33.08 | 128,297 | +0.70(+2.16%) |
Oct 29, 2019 | 32.13 | 32.91 | 31.79 | 32.38 | 189,558 | +0.33(+1.03%) |
Oct 28, 2019 | 32.31 | 32.92 | 31.96 | 32.05 | 238,003 | +0.07(+0.22%) |
Oct 25, 2019 | 32.06 | 32.54 | 31.56 | 31.98 | 207,200 | -0.10(-0.31%) |
Oct 24, 2019 | 30.33 | 32.12 | 30.14 | 32.08 | 190,501 | +2.08(+6.93%) |
Oct 23, 2019 | 29.99 | 30.46 | 29.48 | 30.00 | 142,876 | -0.17(-0.56%) |
Oct 22, 2019 | 30.94 | 31.38 | 30.04 | 30.17 | 158,773 | -0.80(-2.58%) |
Oct 21, 2019 | 31.80 | 31.93 | 30.83 | 30.97 | 269,278 | -0.60(-1.90%) |
Oct 18, 2019 | 32.27 | 32.41 | 31.15 | 31.57 | 122,700 | -0.91(-2.80%) |
Oct 17, 2019 | 32.06 | 32.58 | 31.82 | 32.48 | 185,657 | +0.64(+2.01%) |
Oct 16, 2019 | 31.89 | 32.14 | 31.53 | 31.84 | 162,047 | +0.08(+0.25%) |
Oct 15, 2019 | 31.14 | 32.21 | 31.11 | 31.76 | 178,289 | +0.81(+2.62%) |
Oct 14, 2019 | 30.81 | 31.20 | 30.41 | 30.95 | 163,067 | -0.02(-0.06%) |
Oct 11, 2019 | 32.00 | 32.42 | 30.86 | 30.97 | 196,600 | -0.65(-2.06%) |
Oct 10, 2019 | 31.10 | 31.91 | 31.07 | 31.62 | 218,396 | +0.58(+1.87%) |
Oct 09, 2019 | 31.18 | 31.36 | 30.70 | 31.04 | 178,467 | +0.23(+0.75%) |
Oct 08, 2019 | 30.43 | 31.20 | 30.11 | 30.81 | 238,235 | -0.03(-0.10%) |
Oct 07, 2019 | 30.60 | 31.12 | 30.38 | 30.84 | 140,780 | +0.22(+0.72%) |
Oct 04, 2019 | 30.14 | 30.65 | 29.86 | 30.62 | 110,600 | +0.59(+1.96%) |
Oct 03, 2019 | 29.88 | 30.46 | 29.32 | 30.03 | 162,048 | +0.19(+0.64%) |
Oct 02, 2019 | 30.00 | 30.05 | 29.18 | 29.84 | 260,865 | -0.31(-1.03%) |
Oct 01, 2019 | 31.03 | 32.19 | 30.12 | 30.15 | 497,114 | -0.68(-2.21%) |
Sep 30, 2019 | 30.36 | 31.53 | 30.36 | 30.83 | 370,852 | +0.42(+1.38%) |
Sep 27, 2019 | 31.85 | 32.14 | 30.21 | 30.41 | 230,600 | -1.53(-4.79%) |
Sep 26, 2019 | 31.77 | 32.51 | 31.24 | 31.94 | 140,486 | +0.02(+0.06%) |
Sep 25, 2019 | 31.24 | 32.03 | 30.81 | 31.92 | 164,472 | +0.74(+2.37%) |
Sep 24, 2019 | 32.98 | 33.55 | 30.56 | 31.18 | 322,489 | -1.69(-5.14%) |
Sep 23, 2019 | 32.53 | 33.24 | 32.42 | 32.87 | 133,372 | +0.26(+0.80%) |
Sep 20, 2019 | 33.59 | 33.80 | 32.58 | 32.61 | 709,600 | -0.85(-2.54%) |
Sep 19, 2019 | 33.81 | 34.62 | 33.42 | 33.46 | 141,883 | -0.24(-0.71%) |
Sep 18, 2019 | 34.75 | 35.00 | 33.12 | 33.70 | 197,502 | -1.02(-2.94%) |
Sep 17, 2019 | 33.37 | 35.07 | 33.23 | 34.72 | 212,454 | +1.45(+4.36%) |
Sep 16, 2019 | 32.94 | 34.02 | 32.79 | 33.27 | 197,253 | +0.18(+0.54%) |
Sep 13, 2019 | 33.06 | 33.98 | 32.66 | 33.09 | 178,300 | +0.25(+0.76%) |
Sep 12, 2019 | 32.87 | 33.01 | 31.82 | 32.84 | 410,986 | +0.30(+0.92%) |
Sep 11, 2019 | 32.54 | 33.14 | 32.26 | 32.54 | 255,545 | +0.28(+0.87%) |
Sep 10, 2019 | 32.64 | 32.80 | 31.58 | 32.26 | 349,370 | -0.84(-2.54%) |
Sep 09, 2019 | 35.19 | 35.45 | 32.15 | 33.10 | 553,794 | -2.06(-5.86%) |
Sep 06, 2019 | 36.42 | 37.12 | 34.69 | 35.16 | 198,900 | -1.26(-3.46%) |
Sep 05, 2019 | 36.62 | 37.46 | 36.23 | 36.42 | 198,741 | +0.27(+0.75%) |
Sep 04, 2019 | 35.40 | 36.34 | 35.08 | 36.15 | 357,205 | +1.15(+3.29%) |