Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.23 | 31.23 | 31.12 | 31.14 | 72,900 | -0.24(-0.76%) |
Nov 27, 2019 | 31.35 | 31.39 | 31.32 | 31.38 | 165,400 | +0.14(+0.45%) |
Nov 26, 2019 | 31.25 | 31.27 | 31.22 | 31.24 | 271,658 | -0.02(-0.06%) |
Nov 25, 2019 | 31.19 | 31.26 | 31.17 | 31.26 | 364,299 | +0.25(+0.81%) |
Nov 22, 2019 | 31.00 | 31.01 | 30.92 | 31.01 | 216,900 | +0.17(+0.55%) |
Nov 21, 2019 | 30.84 | 30.88 | 30.73 | 30.84 | 382,562 | +0.01(+0.03%) |
Nov 20, 2019 | 30.90 | 30.95 | 30.74 | 30.83 | 351,149 | -0.18(-0.58%) |
Nov 19, 2019 | 31.19 | 31.19 | 30.97 | 31.01 | 291,092 | -0.05(-0.16%) |
Nov 18, 2019 | 31.00 | 31.07 | 30.95 | 31.06 | 356,909 | +0.00(+0.00%) |
Nov 15, 2019 | 30.98 | 31.07 | 30.95 | 31.06 | 521,300 | +0.14(+0.45%) |
Nov 14, 2019 | 30.90 | 30.94 | 30.80 | 30.92 | 393,927 | -0.09(-0.29%) |
Nov 13, 2019 | 30.92 | 31.05 | 30.92 | 31.01 | 357,998 | -0.12(-0.40%) |
Nov 12, 2019 | 31.15 | 31.22 | 31.07 | 31.14 | 571,679 | +0.03(+0.08%) |
Nov 11, 2019 | 31.00 | 31.11 | 30.98 | 31.11 | 199,674 | -0.09(-0.29%) |
Nov 08, 2019 | 31.13 | 31.20 | 31.04 | 31.20 | 327,300 | +0.03(+0.10%) |
Nov 07, 2019 | 31.22 | 31.25 | 31.15 | 31.17 | 337,584 | +0.17(+0.55%) |
Nov 06, 2019 | 31.03 | 31.09 | 30.96 | 31.00 | 410,650 | -0.04(-0.13%) |
Nov 05, 2019 | 31.01 | 31.06 | 30.97 | 31.04 | 198,850 | +0.08(+0.26%) |
Nov 04, 2019 | 30.98 | 30.98 | 30.91 | 30.96 | 687,930 | +0.26(+0.85%) |
Nov 01, 2019 | 30.66 | 30.70 | 30.61 | 30.70 | 282,600 | +0.27(+0.89%) |
Oct 31, 2019 | 30.45 | 30.45 | 30.32 | 30.43 | 207,611 | -0.17(-0.56%) |
Oct 30, 2019 | 30.55 | 30.61 | 30.38 | 30.60 | 425,968 | +0.05(+0.16%) |
Oct 29, 2019 | 30.49 | 30.57 | 30.45 | 30.55 | 171,830 | -0.02(-0.07%) |
Oct 28, 2019 | 30.50 | 30.60 | 30.47 | 30.57 | 181,744 | +0.11(+0.36%) |
Oct 25, 2019 | 30.33 | 30.47 | 30.31 | 30.46 | 167,600 | +0.05(+0.16%) |
Oct 24, 2019 | 30.35 | 30.41 | 30.32 | 30.41 | 165,495 | +0.16(+0.53%) |
Oct 23, 2019 | 30.17 | 30.28 | 30.15 | 30.25 | 124,053 | +0.17(+0.57%) |
Oct 22, 2019 | 30.19 | 30.23 | 30.08 | 30.08 | 173,225 | -0.03(-0.10%) |
Oct 21, 2019 | 30.10 | 30.14 | 30.09 | 30.11 | 188,933 | +0.18(+0.58%) |
Oct 18, 2019 | 29.94 | 29.99 | 29.87 | 29.93 | 227,500 | -0.12(-0.42%) |
Oct 17, 2019 | 30.16 | 30.16 | 29.96 | 30.06 | 268,782 | -0.02(-0.07%) |
Oct 16, 2019 | 30.10 | 30.13 | 30.04 | 30.08 | 211,393 | -0.05(-0.17%) |
Oct 15, 2019 | 29.97 | 30.19 | 29.94 | 30.13 | 168,142 | +0.33(+1.11%) |
Oct 14, 2019 | 29.82 | 29.85 | 29.77 | 29.80 | 213,681 | -0.05(-0.17%) |
Oct 11, 2019 | 29.80 | 29.98 | 29.79 | 29.85 | 848,800 | +0.43(+1.46%) |
Oct 10, 2019 | 29.26 | 29.51 | 29.26 | 29.42 | 376,176 | +0.06(+0.20%) |
Oct 09, 2019 | 29.29 | 29.40 | 29.24 | 29.36 | 222,020 | +0.28(+0.96%) |
Oct 08, 2019 | 29.21 | 29.28 | 29.08 | 29.08 | 543,418 | -0.26(-0.89%) |
Oct 07, 2019 | 29.33 | 29.50 | 29.30 | 29.34 | 277,512 | +0.04(+0.14%) |
Oct 04, 2019 | 29.12 | 29.33 | 29.10 | 29.30 | 289,500 | +0.18(+0.62%) |
Oct 03, 2019 | 28.91 | 29.12 | 28.72 | 29.12 | 522,994 | +0.15(+0.52%) |
Oct 02, 2019 | 29.23 | 29.26 | 28.90 | 28.97 | 528,031 | -0.63(-2.13%) |
Oct 01, 2019 | 29.90 | 29.98 | 29.59 | 29.60 | 589,372 | -0.34(-1.14%) |
Sep 30, 2019 | 29.85 | 29.97 | 29.84 | 29.94 | 218,967 | +0.18(+0.60%) |
Sep 27, 2019 | 29.87 | 29.92 | 29.71 | 29.76 | 280,400 | -0.14(-0.47%) |
Sep 26, 2019 | 29.84 | 29.92 | 29.79 | 29.90 | 210,356 | +0.17(+0.57%) |
Sep 25, 2019 | 29.58 | 29.76 | 29.49 | 29.73 | 296,659 | +0.12(+0.42%) |
Sep 24, 2019 | 29.88 | 29.88 | 29.59 | 29.61 | 679,226 | -0.20(-0.65%) |
Sep 23, 2019 | 29.83 | 29.84 | 29.73 | 29.80 | 273,559 | -0.04(-0.13%) |
Sep 20, 2019 | 29.96 | 30.06 | 29.84 | 29.84 | 316,500 | -0.07(-0.23%) |
Sep 19, 2019 | 29.96 | 30.03 | 29.90 | 29.91 | 224,756 | +0.05(+0.17%) |
Sep 18, 2019 | 29.81 | 29.86 | 29.73 | 29.86 | 306,569 | +0.05(+0.17%) |
Sep 17, 2019 | 29.74 | 29.83 | 29.74 | 29.81 | 105,302 | +0.03(+0.10%) |
Sep 16, 2019 | 29.85 | 29.88 | 29.78 | 29.78 | 254,177 | -0.16(-0.53%) |
Sep 13, 2019 | 29.93 | 30.02 | 29.92 | 29.94 | 172,600 | +0.08(+0.27%) |
Sep 12, 2019 | 29.76 | 29.89 | 29.68 | 29.86 | 487,350 | +0.12(+0.42%) |
Sep 11, 2019 | 29.64 | 29.74 | 29.64 | 29.73 | 179,208 | +0.25(+0.83%) |
Sep 10, 2019 | 29.38 | 29.52 | 29.32 | 29.49 | 238,510 | +0.07(+0.24%) |
Sep 09, 2019 | 29.40 | 29.42 | 29.32 | 29.42 | 143,712 | +0.06(+0.20%) |
Sep 06, 2019 | 29.31 | 29.40 | 29.28 | 29.36 | 208,400 | +0.11(+0.36%) |
Sep 05, 2019 | 29.23 | 29.34 | 29.23 | 29.25 | 293,193 | +0.18(+0.64%) |
Sep 04, 2019 | 29.04 | 29.08 | 28.98 | 29.07 | 297,309 | +0.28(+0.97%) |