Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.20 | 32.50 | 31.20 | 32.40 | 4,500 | +0.10(+0.31%) |
Nov 27, 2019 | 32.00 | 32.80 | 31.47 | 32.30 | 13,510 | +0.10(+0.31%) |
Nov 26, 2019 | 31.80 | 33.50 | 31.80 | 32.20 | 8,781 | +0.40(+1.26%) |
Nov 25, 2019 | 33.50 | 33.50 | 31.60 | 31.80 | 13,113 | -1.40(-4.22%) |
Nov 22, 2019 | 32.00 | 33.40 | 31.90 | 33.20 | 5,500 | +1.00(+3.11%) |
Nov 21, 2019 | 32.50 | 32.50 | 31.00 | 32.20 | 7,612 | -0.60(-1.83%) |
Nov 20, 2019 | 32.20 | 33.00 | 32.00 | 32.80 | 8,315 | +0.30(+0.92%) |
Nov 19, 2019 | 32.90 | 33.50 | 32.10 | 32.50 | 8,478 | -0.50(-1.52%) |
Nov 18, 2019 | 32.60 | 33.50 | 31.70 | 33.00 | 14,282 | +0.40(+1.23%) |
Nov 15, 2019 | 31.90 | 33.00 | 31.90 | 32.60 | 12,530 | +0.40(+1.24%) |
Nov 14, 2019 | 35.00 | 35.20 | 31.70 | 32.20 | 15,572 | -3.00(-8.52%) |
Nov 13, 2019 | 34.00 | 36.10 | 34.00 | 35.20 | 14,625 | +0.80(+2.33%) |
Nov 12, 2019 | 32.00 | 34.70 | 32.00 | 34.40 | 12,020 | +2.20(+6.83%) |
Nov 11, 2019 | 31.50 | 32.60 | 31.50 | 32.20 | 7,615 | +0.60(+1.90%) |
Nov 08, 2019 | 30.80 | 32.00 | 30.75 | 31.60 | 8,830 | +0.90(+2.93%) |
Nov 07, 2019 | 30.80 | 31.30 | 30.60 | 30.70 | 8,437 | -0.30(-0.97%) |
Nov 06, 2019 | 31.10 | 31.60 | 30.60 | 31.00 | 8,479 | -0.30(-0.96%) |
Nov 05, 2019 | 30.80 | 31.60 | 30.80 | 31.30 | 4,175 | +0.40(+1.29%) |
Nov 04, 2019 | 31.00 | 31.20 | 30.80 | 30.90 | 4,522 | -0.20(-0.64%) |
Nov 01, 2019 | 31.20 | 32.00 | 30.90 | 31.10 | 7,250 | -0.10(-0.32%) |
Oct 31, 2019 | 30.90 | 31.80 | 30.80 | 31.20 | 7,292 | +0.00(+0.00%) |
Oct 30, 2019 | 31.00 | 31.50 | 30.80 | 31.20 | 10,588 | -0.10(-0.32%) |
Oct 29, 2019 | 30.90 | 31.60 | 29.75 | 31.30 | 7,885 | +0.16(+0.53%) |
Oct 28, 2019 | 31.30 | 31.70 | 30.89 | 31.14 | 10,203 | -0.26(-0.84%) |
Oct 25, 2019 | 31.40 | 32.00 | 31.27 | 31.40 | 9,880 | -0.30(-0.95%) |
Oct 24, 2019 | 32.50 | 32.50 | 31.40 | 31.70 | 9,276 | -0.70(-2.16%) |
Oct 23, 2019 | 30.70 | 32.50 | 30.70 | 32.40 | 10,838 | +1.70(+5.54%) |
Oct 22, 2019 | 30.50 | 31.20 | 30.30 | 30.70 | 6,511 | +0.10(+0.33%) |
Oct 21, 2019 | 29.90 | 30.90 | 29.80 | 30.60 | 12,203 | +0.60(+2.00%) |
Oct 18, 2019 | 29.70 | 30.00 | 29.30 | 30.00 | 11,040 | +0.00(+0.00%) |
Oct 17, 2019 | 29.80 | 30.00 | 29.30 | 30.00 | 11,272 | +0.10(+0.33%) |
Oct 16, 2019 | 29.10 | 29.90 | 28.70 | 29.90 | 12,704 | +0.60(+2.05%) |
Oct 15, 2019 | 29.30 | 29.80 | 28.70 | 29.30 | 4,266 | -0.10(-0.34%) |
Oct 14, 2019 | 29.80 | 29.80 | 28.50 | 29.40 | 4,043 | +0.10(+0.34%) |
Oct 11, 2019 | 29.30 | 29.70 | 28.80 | 29.30 | 6,410 | +0.20(+0.69%) |
Oct 10, 2019 | 29.60 | 29.60 | 28.80 | 29.10 | 3,025 | -0.60(-2.02%) |
Oct 09, 2019 | 29.10 | 29.70 | 28.87 | 29.70 | 2,793 | +0.60(+2.06%) |
Oct 08, 2019 | 29.70 | 30.00 | 27.95 | 29.10 | 5,723 | -0.90(-3.00%) |
Oct 07, 2019 | 29.30 | 30.00 | 29.20 | 30.00 | 6,961 | -0.30(-0.99%) |
Oct 04, 2019 | 29.70 | 30.30 | 28.80 | 30.30 | 13,440 | +0.40(+1.34%) |
Oct 03, 2019 | 29.90 | 30.20 | 29.50 | 29.90 | 4,315 | -0.10(-0.33%) |
Oct 02, 2019 | 29.90 | 30.00 | 29.30 | 30.00 | 2,720 | +0.00(+0.00%) |
Oct 01, 2019 | 29.80 | 30.20 | 29.80 | 30.00 | 2,988 | +0.00(+0.00%) |
Sep 30, 2019 | 30.10 | 30.30 | 29.60 | 30.00 | 4,018 | -0.30(-0.99%) |
Sep 27, 2019 | 29.90 | 30.40 | 29.80 | 30.30 | 2,460 | +0.20(+0.66%) |
Sep 26, 2019 | 30.00 | 30.50 | 29.70 | 30.10 | 7,421 | -0.10(-0.33%) |
Sep 25, 2019 | 30.10 | 30.40 | 29.70 | 30.20 | 8,194 | -0.20(-0.66%) |
Sep 24, 2019 | 30.60 | 31.00 | 29.90 | 30.40 | 4,361 | -0.40(-1.30%) |
Sep 23, 2019 | 29.70 | 31.10 | 29.40 | 30.80 | 11,947 | +0.80(+2.67%) |
Sep 20, 2019 | 30.10 | 30.70 | 29.60 | 30.00 | 11,420 | -0.30(-0.99%) |
Sep 19, 2019 | 31.20 | 31.60 | 29.60 | 30.30 | 7,033 | -1.20(-3.81%) |
Sep 18, 2019 | 29.20 | 31.50 | 29.10 | 31.50 | 12,045 | +2.10(+7.14%) |
Sep 17, 2019 | 29.70 | 30.00 | 29.00 | 29.40 | 7,551 | -0.60(-2.00%) |
Sep 16, 2019 | 29.80 | 30.60 | 29.50 | 30.00 | 6,031 | +0.00(+0.00%) |
Sep 13, 2019 | 29.90 | 30.60 | 29.80 | 30.00 | 6,060 | +0.00(+0.00%) |
Sep 12, 2019 | 30.40 | 30.70 | 29.50 | 30.00 | 5,679 | -0.60(-1.96%) |
Sep 11, 2019 | 29.80 | 30.60 | 29.70 | 30.60 | 9,205 | +0.60(+2.00%) |
Sep 10, 2019 | 29.30 | 30.20 | 29.30 | 30.00 | 10,248 | +0.10(+0.33%) |
Sep 09, 2019 | 30.90 | 31.20 | 29.60 | 29.90 | 8,093 | -1.20(-3.86%) |
Sep 06, 2019 | 31.00 | 31.50 | 30.20 | 31.10 | 8,620 | -0.50(-1.58%) |
Sep 05, 2019 | 30.60 | 32.00 | 29.80 | 31.60 | 14,932 | +0.80(+2.60%) |
Sep 04, 2019 | 29.40 | 30.90 | 29.30 | 30.80 | 4,299 | -0.40(-1.28%) |