Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 35.49 | 35.67 | 35.27 | 35.42 | 50,900 | -0.07(-0.20%) |
Nov 27, 2019 | 35.55 | 35.62 | 35.10 | 35.49 | 99,500 | +0.18(+0.51%) |
Nov 26, 2019 | 35.67 | 35.67 | 35.21 | 35.31 | 264,305 | -0.29(-0.81%) |
Nov 25, 2019 | 35.33 | 35.98 | 34.85 | 35.60 | 154,605 | +0.43(+1.22%) |
Nov 22, 2019 | 35.52 | 35.70 | 34.95 | 35.17 | 107,200 | -0.17(-0.48%) |
Nov 21, 2019 | 35.19 | 35.53 | 34.76 | 35.34 | 108,952 | +0.27(+0.77%) |
Nov 20, 2019 | 35.24 | 35.66 | 34.74 | 35.07 | 143,994 | -0.42(-1.18%) |
Nov 19, 2019 | 35.59 | 35.60 | 35.11 | 35.49 | 138,255 | +0.14(+0.40%) |
Nov 18, 2019 | 35.17 | 35.50 | 34.84 | 35.35 | 111,323 | +0.10(+0.28%) |
Nov 15, 2019 | 35.05 | 35.58 | 34.77 | 35.25 | 149,100 | +0.40(+1.15%) |
Nov 14, 2019 | 34.56 | 35.03 | 34.33 | 34.85 | 166,907 | +0.13(+0.37%) |
Nov 13, 2019 | 33.12 | 36.71 | 32.00 | 34.72 | 327,466 | +0.74(+2.18%) |
Nov 12, 2019 | 33.90 | 34.50 | 32.56 | 33.98 | 263,384 | +0.01(+0.03%) |
Nov 11, 2019 | 33.73 | 34.09 | 33.42 | 33.97 | 118,660 | +0.09(+0.27%) |
Nov 08, 2019 | 33.77 | 34.10 | 33.66 | 33.88 | 139,000 | +0.14(+0.41%) |
Nov 07, 2019 | 33.92 | 34.26 | 33.59 | 33.74 | 146,982 | +0.23(+0.70%) |
Nov 06, 2019 | 33.72 | 33.82 | 33.22 | 33.51 | 129,027 | -0.12(-0.37%) |
Nov 05, 2019 | 33.50 | 34.00 | 33.47 | 33.63 | 145,766 | +0.19(+0.57%) |
Nov 04, 2019 | 33.15 | 33.50 | 32.94 | 33.44 | 95,581 | +0.55(+1.67%) |
Nov 01, 2019 | 32.52 | 33.00 | 32.38 | 32.89 | 64,900 | +0.59(+1.83%) |
Oct 31, 2019 | 32.41 | 32.49 | 31.83 | 32.30 | 63,438 | -0.10(-0.31%) |
Oct 30, 2019 | 32.21 | 32.47 | 31.84 | 32.40 | 62,120 | +0.17(+0.53%) |
Oct 29, 2019 | 32.06 | 32.44 | 32.02 | 32.23 | 70,253 | -0.01(-0.02%) |
Oct 28, 2019 | 31.57 | 32.27 | 31.57 | 32.23 | 70,881 | +0.81(+2.59%) |
Oct 25, 2019 | 30.79 | 31.55 | 30.79 | 31.42 | 43,800 | +0.40(+1.29%) |
Oct 24, 2019 | 31.73 | 31.86 | 30.78 | 31.02 | 61,256 | -0.66(-2.08%) |
Oct 23, 2019 | 31.62 | 32.11 | 31.28 | 31.68 | 70,285 | +0.17(+0.54%) |
Oct 22, 2019 | 30.82 | 31.68 | 30.44 | 31.51 | 128,585 | +0.71(+2.29%) |
Oct 21, 2019 | 31.34 | 31.80 | 30.55 | 30.80 | 162,464 | -0.14(-0.47%) |
Oct 18, 2019 | 31.01 | 31.29 | 30.41 | 30.95 | 99,200 | -0.25(-0.80%) |
Oct 17, 2019 | 30.40 | 31.22 | 30.27 | 31.20 | 102,950 | +0.98(+3.24%) |
Oct 16, 2019 | 29.91 | 30.41 | 29.75 | 30.22 | 121,152 | +0.42(+1.41%) |
Oct 15, 2019 | 29.41 | 30.04 | 29.41 | 29.80 | 115,031 | +0.50(+1.71%) |
Oct 14, 2019 | 29.07 | 29.33 | 28.87 | 29.30 | 139,103 | +0.10(+0.34%) |
Oct 11, 2019 | 29.48 | 29.80 | 29.17 | 29.20 | 104,900 | +0.20(+0.69%) |
Oct 10, 2019 | 29.41 | 29.68 | 28.82 | 29.00 | 96,454 | -0.36(-1.23%) |
Oct 09, 2019 | 29.51 | 29.52 | 29.22 | 29.36 | 126,523 | +0.15(+0.51%) |
Oct 08, 2019 | 29.40 | 29.79 | 29.03 | 29.21 | 166,821 | -0.51(-1.72%) |
Oct 07, 2019 | 29.31 | 29.96 | 29.15 | 29.72 | 105,361 | +0.16(+0.54%) |
Oct 04, 2019 | 28.96 | 29.59 | 28.85 | 29.56 | 90,900 | +0.69(+2.39%) |
Oct 03, 2019 | 29.40 | 29.56 | 28.69 | 28.87 | 289,352 | -0.72(-2.43%) |
Oct 02, 2019 | 29.41 | 29.85 | 29.19 | 29.59 | 83,016 | -0.21(-0.70%) |
Oct 01, 2019 | 30.73 | 31.25 | 29.74 | 29.80 | 154,637 | -0.75(-2.45%) |
Sep 30, 2019 | 30.50 | 30.88 | 30.34 | 30.55 | 88,271 | +0.09(+0.30%) |
Sep 27, 2019 | 30.54 | 31.14 | 30.40 | 30.46 | 73,500 | -0.11(-0.36%) |
Sep 26, 2019 | 30.44 | 30.72 | 30.23 | 30.57 | 119,655 | +0.09(+0.30%) |
Sep 25, 2019 | 30.32 | 30.70 | 30.25 | 30.48 | 116,288 | +0.28(+0.93%) |
Sep 24, 2019 | 30.64 | 30.98 | 30.15 | 30.20 | 228,802 | -0.25(-0.82%) |
Sep 23, 2019 | 30.11 | 30.69 | 29.84 | 30.45 | 93,029 | +0.27(+0.89%) |
Sep 20, 2019 | 30.09 | 30.40 | 29.58 | 30.18 | 320,800 | +0.07(+0.23%) |
Sep 19, 2019 | 30.50 | 30.75 | 30.05 | 30.11 | 133,463 | -0.26(-0.86%) |
Sep 18, 2019 | 30.59 | 31.06 | 30.07 | 30.37 | 131,862 | -0.28(-0.91%) |
Sep 17, 2019 | 30.83 | 30.83 | 30.08 | 30.65 | 128,662 | -0.43(-1.38%) |
Sep 16, 2019 | 30.93 | 31.62 | 30.41 | 31.08 | 78,962 | -0.02(-0.06%) |
Sep 13, 2019 | 31.33 | 31.41 | 30.98 | 31.10 | 88,200 | -0.09(-0.29%) |
Sep 12, 2019 | 31.50 | 31.63 | 30.66 | 31.19 | 118,435 | -0.36(-1.14%) |
Sep 11, 2019 | 30.84 | 31.57 | 30.21 | 31.55 | 84,144 | +0.80(+2.60%) |
Sep 10, 2019 | 29.91 | 31.08 | 29.91 | 30.75 | 138,792 | +0.80(+2.67%) |
Sep 09, 2019 | 28.65 | 29.97 | 28.65 | 29.95 | 145,519 | +1.40(+4.90%) |
Sep 06, 2019 | 28.40 | 28.83 | 28.32 | 28.55 | 100,400 | +0.18(+0.63%) |
Sep 05, 2019 | 28.04 | 29.19 | 27.83 | 28.37 | 168,050 | +0.72(+2.60%) |
Sep 04, 2019 | 27.33 | 27.77 | 27.21 | 27.65 | 148,883 | +0.73(+2.71%) |