Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.81 | 33.01 | 32.26 | 32.27 | 33,331 | -0.78(-2.37%) |
Nov 27, 2019 | 32.69 | 33.10 | 32.45 | 33.06 | 48,629 | +0.87(+2.71%) |
Nov 26, 2019 | 31.36 | 32.23 | 31.36 | 32.18 | 17,855 | +0.63(+1.98%) |
Nov 25, 2019 | 31.12 | 31.56 | 31.12 | 31.56 | 4,948 | +0.80(+2.59%) |
Nov 22, 2019 | 30.48 | 30.76 | 30.44 | 30.76 | 3,039 | +0.60(+2.00%) |
Nov 21, 2019 | 30.65 | 30.65 | 30.16 | 30.16 | 2,266 | -0.47(-1.55%) |
Nov 20, 2019 | 31.19 | 31.19 | 30.22 | 30.63 | 2,924 | -0.36(-1.17%) |
Nov 19, 2019 | 31.29 | 31.29 | 30.70 | 31.00 | 4,053 | -0.87(-2.73%) |
Nov 18, 2019 | 31.59 | 31.86 | 31.59 | 31.86 | 2,784 | +0.30(+0.94%) |
Nov 15, 2019 | 31.59 | 31.79 | 31.56 | 31.57 | 7,902 | +0.11(+0.34%) |
Nov 14, 2019 | 31.48 | 31.48 | 31.22 | 31.46 | 1,583 | +0.38(+1.21%) |
Nov 13, 2019 | 31.09 | 31.14 | 30.88 | 31.08 | 2,035 | -0.25(-0.79%) |
Nov 12, 2019 | 31.59 | 31.76 | 31.31 | 31.33 | 4,049 | -0.06(-0.18%) |
Nov 11, 2019 | 31.09 | 31.39 | 31.04 | 31.39 | 2,846 | -0.22(-0.69%) |
Nov 08, 2019 | 31.58 | 31.60 | 31.36 | 31.60 | 1,317 | +0.02(+0.07%) |
Nov 07, 2019 | 32.42 | 32.43 | 31.55 | 31.58 | 4,441 | -0.60(-1.86%) |
Nov 06, 2019 | 31.98 | 32.18 | 31.98 | 32.18 | 1,591 | +0.06(+0.20%) |
Nov 05, 2019 | 32.13 | 32.14 | 31.87 | 32.12 | 5,490 | +0.20(+0.61%) |
Nov 04, 2019 | 32.10 | 32.25 | 31.85 | 31.92 | 6,262 | +0.10(+0.30%) |
Nov 01, 2019 | 31.75 | 31.90 | 31.73 | 31.82 | 3,951 | +0.61(+1.95%) |
Oct 31, 2019 | 31.62 | 31.80 | 31.07 | 31.21 | 8,016 | -0.54(-1.71%) |
Oct 30, 2019 | 31.20 | 31.76 | 30.93 | 31.76 | 3,317 | +0.50(+1.60%) |
Oct 29, 2019 | 31.55 | 31.55 | 31.26 | 31.26 | 4,573 | -0.55(-1.74%) |
Oct 28, 2019 | 31.75 | 31.97 | 31.70 | 31.81 | 5,740 | +0.26(+0.83%) |
Oct 25, 2019 | 30.49 | 31.66 | 30.43 | 31.55 | 6,889 | -0.07(-0.22%) |
Oct 24, 2019 | 31.47 | 31.88 | 31.47 | 31.62 | 3,498 | -0.02(-0.06%) |
Oct 23, 2019 | 31.78 | 31.85 | 31.42 | 31.64 | 4,952 | -0.55(-1.72%) |
Oct 22, 2019 | 32.43 | 32.50 | 32.09 | 32.19 | 1,600 | -0.59(-1.80%) |
Oct 21, 2019 | 33.06 | 33.06 | 32.74 | 32.78 | 1,450 | +0.26(+0.81%) |
Oct 18, 2019 | 32.58 | 32.73 | 32.30 | 32.51 | 3,039 | -0.12(-0.36%) |
Oct 17, 2019 | 32.59 | 32.98 | 32.59 | 32.63 | 2,522 | +0.26(+0.81%) |
Oct 16, 2019 | 32.19 | 32.37 | 32.06 | 32.37 | 2,285 | +0.35(+1.09%) |
Oct 15, 2019 | 31.57 | 32.20 | 31.57 | 32.02 | 5,553 | +0.84(+2.69%) |
Oct 14, 2019 | 31.20 | 31.22 | 31.15 | 31.18 | 2,713 | -0.13(-0.40%) |
Oct 11, 2019 | 31.52 | 31.90 | 31.31 | 31.31 | 4,558 | +1.11(+3.69%) |
Oct 10, 2019 | 29.82 | 30.25 | 29.82 | 30.19 | 1,901 | +0.48(+1.61%) |
Oct 09, 2019 | 29.41 | 29.86 | 29.27 | 29.72 | 4,232 | +0.78(+2.69%) |
Oct 08, 2019 | 29.10 | 29.57 | 28.94 | 28.94 | 2,496 | -1.05(-3.51%) |
Oct 07, 2019 | 29.66 | 30.14 | 29.66 | 29.99 | 3,780 | -0.12(-0.39%) |
Oct 04, 2019 | 29.71 | 30.27 | 29.62 | 30.11 | 5,369 | +0.76(+2.57%) |
Oct 03, 2019 | 29.24 | 29.35 | 27.94 | 29.35 | 18,498 | +0.34(+1.19%) |
Oct 02, 2019 | 30.29 | 30.29 | 28.83 | 29.01 | 4,221 | -1.66(-5.42%) |
Oct 01, 2019 | 31.96 | 31.97 | 30.64 | 30.67 | 7,480 | -0.84(-2.66%) |
Sep 30, 2019 | 30.82 | 31.62 | 30.82 | 31.51 | 39,142 | +0.88(+2.86%) |
Sep 27, 2019 | 31.32 | 31.34 | 30.43 | 30.63 | 1,418 | -0.34(-1.08%) |
Sep 26, 2019 | 31.38 | 31.38 | 30.75 | 30.96 | 4,243 | -0.47(-1.50%) |
Sep 25, 2019 | 30.69 | 31.44 | 30.51 | 31.44 | 10,081 | +0.83(+2.70%) |
Sep 24, 2019 | 32.08 | 32.08 | 30.47 | 30.61 | 2,891 | -1.05(-3.31%) |
Sep 23, 2019 | 31.23 | 31.82 | 31.23 | 31.66 | 3,902 | +0.24(+0.76%) |
Sep 20, 2019 | 32.84 | 32.84 | 31.41 | 31.42 | 5,377 | -1.11(-3.42%) |
Sep 19, 2019 | 32.86 | 32.92 | 32.47 | 32.53 | 7,851 | -0.15(-0.46%) |
Sep 18, 2019 | 32.47 | 32.78 | 31.74 | 32.68 | 15,485 | -0.01(-0.03%) |
Sep 17, 2019 | 32.03 | 32.71 | 31.87 | 32.69 | 8,689 | +0.53(+1.64%) |
Sep 16, 2019 | 33.51 | 33.51 | 32.03 | 32.16 | 31,904 | -1.35(-4.04%) |
Sep 13, 2019 | 33.80 | 34.00 | 33.41 | 33.52 | 7,102 | -0.25(-0.73%) |
Sep 12, 2019 | 33.39 | 34.28 | 33.39 | 33.77 | 31,146 | +0.64(+1.94%) |
Sep 11, 2019 | 32.99 | 33.37 | 32.82 | 33.12 | 12,503 | +0.27(+0.83%) |
Sep 10, 2019 | 32.55 | 32.85 | 32.15 | 32.85 | 9,350 | -0.57(-1.70%) |
Sep 09, 2019 | 33.50 | 33.72 | 33.19 | 33.42 | 37,413 | +0.42(+1.26%) |
Sep 06, 2019 | 33.10 | 33.33 | 32.77 | 33.00 | 22,525 | +0.27(+0.83%) |
Sep 05, 2019 | 32.20 | 32.93 | 32.16 | 32.73 | 18,195 | +1.76(+5.70%) |
Sep 04, 2019 | 30.73 | 31.04 | 30.53 | 30.97 | 3,044 | +0.74(+2.45%) |