Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.26 | 34.26 | 34.10 | 34.10 | 1,838 | -0.26(-0.76%) |
Nov 27, 2019 | 34.31 | 34.37 | 34.31 | 34.37 | 510 | +0.22(+0.65%) |
Nov 26, 2019 | 34.14 | 34.14 | 34.14 | 34.14 | 3 | +0.18(+0.53%) |
Nov 25, 2019 | 33.93 | 33.96 | 33.92 | 33.96 | 1,320 | +0.34(+1.02%) |
Nov 22, 2019 | 33.62 | 33.62 | 33.62 | 33.62 | 102 | +0.21(+0.64%) |
Nov 21, 2019 | 33.53 | 33.53 | 33.41 | 33.41 | 319 | -0.10(-0.29%) |
Nov 20, 2019 | 33.65 | 33.65 | 33.33 | 33.50 | 880 | -0.16(-0.47%) |
Nov 19, 2019 | 33.79 | 33.79 | 33.66 | 33.66 | 1,510 | -0.30(-0.87%) |
Nov 18, 2019 | 33.88 | 33.96 | 33.88 | 33.96 | 1,254 | +0.10(+0.29%) |
Nov 15, 2019 | 33.75 | 33.86 | 33.75 | 33.86 | 306 | +0.18(+0.55%) |
Nov 14, 2019 | 33.67 | 33.67 | 33.67 | 33.67 | 7 | +0.18(+0.53%) |
Nov 13, 2019 | 33.41 | 33.50 | 33.41 | 33.50 | 164 | -0.05(-0.14%) |
Nov 12, 2019 | 33.54 | 33.54 | 33.54 | 33.54 | 58 | -0.10(-0.29%) |
Nov 11, 2019 | 33.59 | 33.64 | 33.59 | 33.64 | 154 | -0.02(-0.07%) |
Nov 08, 2019 | 33.61 | 33.66 | 33.59 | 33.66 | 1,532 | +0.02(+0.07%) |
Nov 07, 2019 | 33.77 | 33.86 | 33.64 | 33.64 | 1,399 | -0.14(-0.42%) |
Nov 06, 2019 | 33.69 | 33.78 | 33.64 | 33.78 | 1,479 | +0.01(+0.03%) |
Nov 05, 2019 | 33.86 | 33.86 | 33.77 | 33.77 | 589 | +0.13(+0.38%) |
Nov 04, 2019 | 33.59 | 33.65 | 33.59 | 33.65 | 1,452 | +0.10(+0.31%) |
Nov 01, 2019 | 33.55 | 33.55 | 33.54 | 33.54 | 102 | +0.22(+0.67%) |
Oct 31, 2019 | 33.52 | 33.52 | 33.32 | 33.32 | 439 | -0.29(-0.87%) |
Oct 30, 2019 | 33.45 | 33.61 | 33.45 | 33.61 | 372 | +0.04(+0.13%) |
Oct 29, 2019 | 33.57 | 33.57 | 33.57 | 33.57 | 28 | -0.13(-0.39%) |
Oct 28, 2019 | 33.70 | 33.70 | 33.70 | 33.70 | 135 | +0.12(+0.37%) |
Oct 25, 2019 | 33.54 | 33.64 | 33.54 | 33.58 | 1,941 | +0.16(+0.47%) |
Oct 24, 2019 | 33.35 | 33.42 | 33.35 | 33.42 | 3,176 | +0.10(+0.31%) |
Oct 23, 2019 | 33.25 | 33.32 | 33.25 | 33.32 | 570 | -0.12(-0.37%) |
Oct 22, 2019 | 33.44 | 33.44 | 33.44 | 33.44 | 31 | -0.10(-0.30%) |
Oct 21, 2019 | 33.54 | 33.54 | 33.54 | 33.54 | 19 | +0.09(+0.27%) |
Oct 18, 2019 | 33.39 | 33.50 | 33.39 | 33.45 | 2,247 | -0.02(-0.05%) |
Oct 17, 2019 | 33.47 | 33.47 | 33.47 | 33.47 | 2 | +0.12(+0.37%) |
Oct 16, 2019 | 33.35 | 33.36 | 33.29 | 33.35 | 3,262 | +0.08(+0.23%) |
Oct 15, 2019 | 33.25 | 33.31 | 33.25 | 33.27 | 1,670 | +0.28(+0.84%) |
Oct 14, 2019 | 32.99 | 32.99 | 32.99 | 32.99 | 179 | -0.15(-0.45%) |
Oct 11, 2019 | 33.17 | 33.26 | 33.14 | 33.14 | 11,238 | +0.62(+1.92%) |
Oct 10, 2019 | 32.49 | 32.56 | 32.40 | 32.52 | 7,687 | +0.24(+0.75%) |
Oct 09, 2019 | 32.15 | 32.31 | 32.15 | 32.28 | 2,220 | +0.31(+0.96%) |
Oct 08, 2019 | 31.97 | 32.19 | 31.97 | 31.97 | 414 | -0.38(-1.18%) |
Oct 07, 2019 | 32.41 | 32.41 | 32.35 | 32.35 | 1,617 | -0.15(-0.46%) |
Oct 04, 2019 | 32.34 | 32.50 | 32.22 | 32.50 | 1,430 | +0.33(+1.02%) |
Oct 03, 2019 | 31.64 | 32.17 | 31.64 | 32.17 | 8,473 | +0.11(+0.35%) |
Oct 02, 2019 | 32.75 | 32.75 | 32.06 | 32.06 | 3,049 | -0.63(-1.93%) |
Oct 01, 2019 | 32.70 | 32.90 | 32.69 | 32.69 | 9,496 | -0.26(-0.80%) |
Sep 30, 2019 | 32.83 | 32.98 | 32.83 | 32.96 | 13,779 | +0.32(+0.99%) |
Sep 27, 2019 | 32.89 | 32.92 | 32.63 | 32.63 | 2,656 | -0.07(-0.22%) |
Sep 26, 2019 | 32.65 | 32.70 | 32.65 | 32.70 | 407 | -0.14(-0.42%) |
Sep 25, 2019 | 32.74 | 32.84 | 32.62 | 32.84 | 1,070 | +0.20(+0.62%) |
Sep 24, 2019 | 33.13 | 33.13 | 32.64 | 32.64 | 7,143 | -0.33(-1.00%) |
Sep 23, 2019 | 32.81 | 33.06 | 32.81 | 32.97 | 926 | +0.10(+0.31%) |
Sep 20, 2019 | 32.92 | 32.94 | 32.87 | 32.87 | 612 | -0.29(-0.87%) |
Sep 19, 2019 | 33.31 | 33.34 | 33.16 | 33.16 | 875 | -0.10(-0.31%) |
Sep 18, 2019 | 33.27 | 33.27 | 32.96 | 33.26 | 4,116 | -0.11(-0.34%) |
Sep 17, 2019 | 33.37 | 33.37 | 33.37 | 33.37 | 230 | +0.15(+0.45%) |
Sep 16, 2019 | 33.39 | 33.39 | 33.22 | 33.23 | 1,189 | -0.35(-1.04%) |
Sep 13, 2019 | 33.78 | 33.78 | 33.58 | 33.58 | 9,297 | -0.03(-0.08%) |
Sep 12, 2019 | 33.61 | 33.61 | 33.60 | 33.60 | 461 | +0.13(+0.38%) |
Sep 11, 2019 | 33.40 | 33.48 | 33.36 | 33.48 | 8,489 | +0.12(+0.37%) |
Sep 10, 2019 | 33.36 | 33.36 | 33.36 | 33.36 | 97 | -0.04(-0.11%) |
Sep 09, 2019 | 33.25 | 33.39 | 33.25 | 33.39 | 394 | +0.18(+0.53%) |
Sep 06, 2019 | 33.28 | 33.28 | 33.22 | 33.22 | 204 | +0.07(+0.22%) |
Sep 05, 2019 | 32.76 | 33.19 | 32.76 | 33.14 | 1,111 | +0.72(+2.23%) |
Sep 04, 2019 | 32.24 | 32.42 | 32.24 | 32.42 | 853 | +0.35(+1.10%) |