Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.02 | 32.15 | 31.94 | 31.97 | 12,800 | -0.17(-0.53%) |
Nov 27, 2019 | 32.14 | 32.25 | 32.13 | 32.14 | 34,900 | -0.05(-0.17%) |
Nov 26, 2019 | 32.10 | 32.23 | 32.08 | 32.20 | 25,171 | -0.08(-0.23%) |
Nov 25, 2019 | 32.26 | 32.30 | 32.12 | 32.27 | 29,208 | +0.29(+0.91%) |
Nov 22, 2019 | 32.01 | 32.13 | 31.88 | 31.98 | 24,400 | +0.02(+0.06%) |
Nov 21, 2019 | 31.98 | 31.99 | 31.85 | 31.96 | 30,733 | -0.47(-1.45%) |
Nov 20, 2019 | 32.44 | 32.55 | 32.37 | 32.43 | 19,875 | -0.11(-0.34%) |
Nov 19, 2019 | 32.74 | 32.74 | 32.45 | 32.54 | 29,787 | -0.07(-0.21%) |
Nov 18, 2019 | 32.54 | 32.66 | 32.53 | 32.61 | 19,258 | +0.08(+0.25%) |
Nov 15, 2019 | 32.47 | 32.53 | 32.29 | 32.53 | 52,100 | +0.31(+0.95%) |
Nov 14, 2019 | 32.18 | 32.27 | 32.07 | 32.22 | 34,274 | +0.05(+0.16%) |
Nov 13, 2019 | 32.09 | 32.23 | 32.09 | 32.17 | 26,609 | +0.04(+0.12%) |
Nov 12, 2019 | 32.06 | 32.17 | 32.06 | 32.13 | 15,646 | +0.33(+1.04%) |
Nov 11, 2019 | 31.80 | 31.94 | 31.75 | 31.80 | 12,047 | -0.25(-0.78%) |
Nov 08, 2019 | 32.03 | 32.09 | 31.95 | 32.05 | 19,700 | +0.19(+0.60%) |
Nov 07, 2019 | 31.87 | 31.91 | 31.78 | 31.86 | 22,811 | +0.07(+0.22%) |
Nov 06, 2019 | 31.63 | 31.81 | 31.63 | 31.79 | 39,901 | +0.51(+1.63%) |
Nov 05, 2019 | 31.02 | 31.28 | 31.02 | 31.28 | 40,192 | +0.16(+0.51%) |
Nov 04, 2019 | 30.99 | 31.28 | 30.96 | 31.12 | 28,683 | -0.18(-0.58%) |
Nov 01, 2019 | 31.04 | 31.34 | 31.04 | 31.30 | 19,700 | +0.30(+0.97%) |
Oct 31, 2019 | 30.68 | 31.00 | 30.64 | 31.00 | 33,917 | +0.02(+0.06%) |
Oct 30, 2019 | 30.73 | 31.00 | 30.70 | 30.98 | 32,382 | +0.11(+0.36%) |
Oct 29, 2019 | 30.62 | 30.87 | 30.62 | 30.87 | 14,705 | +0.23(+0.75%) |
Oct 28, 2019 | 30.55 | 30.84 | 30.55 | 30.64 | 22,514 | -0.15(-0.49%) |
Oct 25, 2019 | 30.87 | 30.87 | 30.61 | 30.79 | 16,400 | -0.14(-0.45%) |
Oct 24, 2019 | 30.87 | 30.93 | 30.70 | 30.93 | 26,943 | +0.07(+0.23%) |
Oct 23, 2019 | 30.97 | 31.04 | 30.76 | 30.86 | 21,418 | +0.76(+2.52%) |
Oct 22, 2019 | 30.14 | 30.27 | 30.10 | 30.10 | 20,341 | -0.61(-1.99%) |
Oct 21, 2019 | 30.90 | 30.90 | 30.64 | 30.71 | 33,430 | -0.52(-1.66%) |
Oct 18, 2019 | 31.07 | 31.26 | 31.02 | 31.23 | 14,800 | +0.09(+0.27%) |
Oct 17, 2019 | 31.22 | 31.22 | 31.05 | 31.14 | 11,658 | +0.23(+0.76%) |
Oct 16, 2019 | 30.87 | 30.98 | 29.80 | 30.91 | 37,154 | -0.01(-0.03%) |
Oct 15, 2019 | 30.74 | 31.04 | 30.73 | 30.92 | 38,083 | +0.55(+1.81%) |
Oct 14, 2019 | 30.40 | 30.47 | 30.37 | 30.37 | 17,811 | -0.02(-0.07%) |
Oct 11, 2019 | 30.34 | 30.50 | 30.28 | 30.39 | 15,500 | +0.39(+1.30%) |
Oct 10, 2019 | 29.92 | 30.12 | 29.91 | 30.00 | 26,452 | +0.18(+0.62%) |
Oct 09, 2019 | 29.72 | 29.85 | 29.72 | 29.82 | 83,500 | +0.38(+1.27%) |
Oct 08, 2019 | 29.64 | 29.64 | 29.43 | 29.44 | 35,125 | -0.23(-0.78%) |
Oct 07, 2019 | 29.68 | 29.81 | 29.64 | 29.67 | 44,322 | +0.14(+0.47%) |
Oct 04, 2019 | 29.57 | 29.57 | 29.39 | 29.53 | 23,500 | +0.18(+0.61%) |
Oct 03, 2019 | 29.20 | 29.39 | 29.18 | 29.35 | 20,603 | +0.03(+0.10%) |
Oct 02, 2019 | 29.36 | 29.45 | 29.22 | 29.32 | 23,650 | -0.28(-0.95%) |
Oct 01, 2019 | 29.67 | 29.67 | 29.52 | 29.60 | 34,906 | -0.03(-0.10%) |
Sep 30, 2019 | 29.68 | 29.75 | 29.62 | 29.63 | 20,559 | +0.05(+0.17%) |
Sep 27, 2019 | 29.62 | 29.76 | 29.52 | 29.58 | 33,300 | +0.12(+0.41%) |
Sep 26, 2019 | 29.50 | 29.50 | 29.38 | 29.46 | 40,955 | +0.12(+0.43%) |
Sep 25, 2019 | 29.37 | 29.37 | 29.29 | 29.34 | 128,505 | -0.02(-0.09%) |
Sep 24, 2019 | 29.45 | 29.49 | 29.35 | 29.36 | 30,297 | +0.05(+0.17%) |
Sep 23, 2019 | 29.34 | 29.40 | 29.29 | 29.31 | 132,969 | -0.14(-0.49%) |
Sep 20, 2019 | 29.54 | 29.62 | 29.41 | 29.45 | 136,100 | -0.26(-0.86%) |
Sep 19, 2019 | 29.78 | 29.86 | 29.71 | 29.71 | 125,256 | -0.12(-0.40%) |
Sep 18, 2019 | 29.76 | 29.86 | 29.69 | 29.83 | 30,483 | +0.07(+0.24%) |
Sep 17, 2019 | 29.31 | 29.76 | 29.31 | 29.76 | 32,126 | +0.13(+0.44%) |
Sep 16, 2019 | 29.76 | 29.76 | 29.56 | 29.63 | 197,139 | -0.79(-2.60%) |
Sep 13, 2019 | 30.47 | 30.53 | 30.38 | 30.42 | 31,600 | +0.29(+0.96%) |
Sep 12, 2019 | 29.91 | 30.23 | 29.89 | 30.13 | 22,199 | +0.23(+0.77%) |
Sep 11, 2019 | 29.82 | 29.94 | 29.82 | 29.90 | 108,831 | +0.10(+0.34%) |
Sep 10, 2019 | 29.71 | 29.85 | 29.66 | 29.80 | 48,332 | -0.05(-0.17%) |
Sep 09, 2019 | 29.94 | 29.98 | 29.80 | 29.85 | 211,798 | -0.19(-0.63%) |
Sep 06, 2019 | 30.12 | 30.14 | 30.01 | 30.04 | 24,900 | +0.06(+0.20%) |
Sep 05, 2019 | 30.03 | 30.17 | 29.93 | 29.98 | 223,031 | +0.17(+0.57%) |
Sep 04, 2019 | 29.83 | 29.90 | 29.78 | 29.81 | 34,814 | -0.06(-0.20%) |