Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.33 | 31.33 | 31.18 | 31.19 | 1,930 | -0.47(-1.47%) |
Nov 27, 2019 | 31.60 | 31.65 | 31.60 | 31.65 | 321 | +0.09(+0.29%) |
Nov 26, 2019 | 31.49 | 31.56 | 31.49 | 31.56 | 1,077 | -0.11(-0.35%) |
Nov 25, 2019 | 31.52 | 31.67 | 31.52 | 31.67 | 1,782 | +0.24(+0.76%) |
Nov 22, 2019 | 31.44 | 31.45 | 31.39 | 31.44 | 2,252 | -0.02(-0.07%) |
Nov 21, 2019 | 31.46 | 31.46 | 31.46 | 31.46 | 556 | +0.16(+0.51%) |
Nov 20, 2019 | 31.53 | 31.54 | 31.27 | 31.30 | 33,163 | -0.50(-1.58%) |
Nov 19, 2019 | 31.78 | 31.80 | 31.78 | 31.80 | 508 | -0.02(-0.07%) |
Nov 18, 2019 | 31.90 | 31.90 | 31.80 | 31.83 | 4,317 | -0.23(-0.72%) |
Nov 15, 2019 | 32.06 | 32.06 | 32.06 | 32.06 | 429 | +0.14(+0.44%) |
Nov 14, 2019 | 32.02 | 32.02 | 31.91 | 31.92 | 1,073 | -0.27(-0.83%) |
Nov 13, 2019 | 32.17 | 32.30 | 32.17 | 32.18 | 4,234 | -0.28(-0.88%) |
Nov 12, 2019 | 32.43 | 32.53 | 32.43 | 32.47 | 7,702 | -0.03(-0.09%) |
Nov 11, 2019 | 32.49 | 32.49 | 32.49 | 32.49 | 387 | +0.05(+0.14%) |
Nov 08, 2019 | 32.34 | 32.45 | 32.34 | 32.45 | 13,406 | +0.11(+0.35%) |
Nov 07, 2019 | 32.34 | 32.47 | 32.34 | 32.34 | 1,811 | +0.38(+1.17%) |
Nov 06, 2019 | 32.30 | 32.30 | 31.96 | 31.96 | 22,699 | -0.32(-1.00%) |
Nov 05, 2019 | 32.34 | 32.34 | 32.25 | 32.28 | 732 | +0.15(+0.47%) |
Nov 04, 2019 | 32.12 | 32.22 | 32.12 | 32.13 | 3,457 | +0.30(+0.93%) |
Nov 01, 2019 | 31.76 | 31.84 | 31.76 | 31.84 | 1,608 | +0.51(+1.62%) |
Oct 31, 2019 | 31.34 | 31.37 | 31.26 | 31.33 | 2,121 | -0.56(-1.75%) |
Oct 30, 2019 | 31.71 | 31.89 | 31.70 | 31.89 | 2,110 | -0.09(-0.28%) |
Oct 29, 2019 | 32.08 | 32.08 | 31.97 | 31.97 | 2,507 | +0.06(+0.18%) |
Oct 28, 2019 | 31.81 | 31.92 | 31.81 | 31.92 | 2,390 | +0.41(+1.31%) |
Oct 25, 2019 | 31.33 | 31.50 | 31.33 | 31.50 | 1,716 | +0.35(+1.12%) |
Oct 24, 2019 | 31.29 | 31.29 | 31.16 | 31.16 | 647 | +0.27(+0.88%) |
Oct 23, 2019 | 30.76 | 30.88 | 30.76 | 30.88 | 415 | +0.01(+0.04%) |
Oct 22, 2019 | 30.87 | 30.87 | 30.87 | 30.87 | 202 | +0.09(+0.31%) |
Oct 21, 2019 | 30.78 | 30.78 | 30.78 | 30.78 | 261 | +0.20(+0.64%) |
Oct 18, 2019 | 30.58 | 30.58 | 30.58 | 30.58 | 214 | -0.19(-0.61%) |
Oct 17, 2019 | 30.87 | 30.87 | 30.77 | 30.77 | 1,856 | -0.03(-0.09%) |
Oct 16, 2019 | 30.55 | 30.80 | 30.55 | 30.80 | 594 | +0.29(+0.95%) |
Oct 15, 2019 | 30.56 | 30.56 | 30.51 | 30.51 | 5,748 | +0.55(+1.84%) |
Oct 14, 2019 | 29.97 | 29.97 | 29.92 | 29.96 | 696 | -0.19(-0.62%) |
Oct 11, 2019 | 29.81 | 30.18 | 29.81 | 30.14 | 6,006 | +0.88(+3.00%) |
Oct 10, 2019 | 29.37 | 29.37 | 29.27 | 29.27 | 11,193 | +0.23(+0.79%) |
Oct 09, 2019 | 29.03 | 29.03 | 29.03 | 29.03 | 194 | +0.22(+0.77%) |
Oct 08, 2019 | 28.69 | 28.85 | 28.69 | 28.81 | 2,657 | -0.22(-0.75%) |
Oct 07, 2019 | 29.03 | 29.03 | 29.03 | 29.03 | 290 | +0.06(+0.21%) |
Oct 04, 2019 | 28.79 | 28.97 | 28.79 | 28.97 | 429 | +0.14(+0.49%) |
Oct 03, 2019 | 28.79 | 28.83 | 28.79 | 28.83 | 2,572 | -0.07(-0.26%) |
Oct 02, 2019 | 29.23 | 29.23 | 28.88 | 28.90 | 10,329 | -1.05(-3.49%) |
Oct 01, 2019 | 29.95 | 29.95 | 29.95 | 80 | +0.00(+0.00%) | |
Sep 30, 2019 | 29.95 | 29.95 | 29.95 | 29.95 | 205 | +0.09(+0.30%) |
Sep 27, 2019 | 29.87 | 30.00 | 29.86 | 29.86 | 1,930 | -0.08(-0.26%) |
Sep 26, 2019 | 29.85 | 29.94 | 29.84 | 29.94 | 3,196 | +0.10(+0.33%) |
Sep 25, 2019 | 29.69 | 29.84 | 29.69 | 29.84 | 1,757 | -0.01(-0.02%) |
Sep 24, 2019 | 30.09 | 30.09 | 29.81 | 29.84 | 3,827 | -0.25(-0.84%) |
Sep 23, 2019 | 30.16 | 30.16 | 30.09 | 30.10 | 6,108 | -0.11(-0.35%) |
Sep 20, 2019 | 30.22 | 30.33 | 30.20 | 30.20 | 648 | -0.19(-0.62%) |
Sep 19, 2019 | 30.55 | 30.55 | 30.39 | 30.39 | 3,519 | -0.09(-0.28%) |
Sep 18, 2019 | 30.37 | 30.51 | 30.37 | 30.48 | 2,109 | +0.09(+0.29%) |
Sep 17, 2019 | 30.39 | 30.39 | 30.39 | 30.39 | 280 | -0.25(-0.80%) |
Sep 16, 2019 | 30.77 | 30.77 | 30.63 | 30.63 | 3,397 | -0.38(-1.22%) |
Sep 13, 2019 | 30.91 | 31.10 | 30.91 | 31.01 | 4,217 | +0.35(+1.15%) |
Sep 12, 2019 | 30.66 | 30.66 | 30.66 | 30.66 | 191 | +0.12(+0.40%) |
Sep 11, 2019 | 30.43 | 30.54 | 30.40 | 30.54 | 1,418 | +0.40(+1.34%) |
Sep 10, 2019 | 30.02 | 30.22 | 30.02 | 30.13 | 3,540 | +0.22(+0.73%) |
Sep 09, 2019 | 29.97 | 29.97 | 29.88 | 29.91 | 2,224 | +0.57(+1.95%) |
Sep 06, 2019 | 29.34 | 29.34 | 29.34 | 297 | +0.00(+0.00%) | |
Sep 05, 2019 | 29.29 | 29.34 | 29.28 | 29.34 | 3,994 | +0.70(+2.46%) |
Sep 04, 2019 | 28.47 | 28.66 | 28.47 | 28.64 | 3,419 | +0.26(+0.91%) |