Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.20 | 33.20 | 33.20 | 33.20 | 100 | -1.54(-4.43%) |
Nov 27, 2019 | 34.74 | 34.74 | 34.74 | 34.74 | 100 | -0.15(-0.42%) |
Nov 26, 2019 | 34.88 | 34.88 | 34.88 | 34.88 | 0 | +0.23(+0.67%) |
Nov 25, 2019 | 34.65 | 34.65 | 34.65 | 34.65 | 0 | +0.02(+0.05%) |
Nov 22, 2019 | 34.63 | 34.63 | 34.63 | 34.63 | 0 | -0.28(-0.82%) |
Nov 21, 2019 | 34.92 | 34.92 | 34.92 | 34.92 | 11 | +0.82(+2.41%) |
Nov 20, 2019 | 34.15 | 34.15 | 34.10 | 34.10 | 302 | +0.99(+2.99%) |
Nov 19, 2019 | 33.11 | 33.11 | 33.11 | 33.11 | 4 | -0.90(-2.64%) |
Nov 18, 2019 | 34.30 | 34.30 | 34.00 | 34.00 | 103 | -0.59(-1.70%) |
Nov 15, 2019 | 34.24 | 34.59 | 34.24 | 34.59 | 100 | +0.53(+1.56%) |
Nov 14, 2019 | 34.06 | 34.06 | 34.06 | 34.06 | 2 | -0.18(-0.54%) |
Nov 13, 2019 | 34.24 | 34.30 | 34.24 | 34.25 | 4,727 | +0.27(+0.80%) |
Nov 12, 2019 | 33.92 | 33.97 | 33.92 | 33.97 | 1,713 | -0.03(-0.07%) |
Nov 11, 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | -0.31(-0.91%) |
Nov 08, 2019 | 34.33 | 34.33 | 34.31 | 34.31 | 900 | +0.30(+0.87%) |
Nov 07, 2019 | 34.08 | 34.56 | 34.01 | 34.01 | 920 | +0.22(+0.66%) |
Nov 06, 2019 | 34.52 | 34.52 | 33.79 | 33.79 | 402 | -0.36(-1.06%) |
Nov 05, 2019 | 34.31 | 34.31 | 34.15 | 34.15 | 2,919 | +0.35(+1.03%) |
Nov 04, 2019 | 33.81 | 33.81 | 33.81 | 33.81 | 0 | +0.30(+0.88%) |
Nov 01, 2019 | 33.51 | 33.51 | 33.51 | 33.51 | 100 | +1.20(+3.70%) |
Oct 31, 2019 | 32.12 | 32.32 | 32.12 | 32.32 | 172 | -0.49(-1.50%) |
Oct 30, 2019 | 32.93 | 32.93 | 32.73 | 32.81 | 2,503 | -0.33(-1.01%) |
Oct 29, 2019 | 33.25 | 33.25 | 33.14 | 33.14 | 4,023 | -0.20(-0.61%) |
Oct 28, 2019 | 33.35 | 33.35 | 33.35 | 33.35 | 80 | -0.54(-1.59%) |
Oct 25, 2019 | 33.88 | 33.88 | 33.88 | 33.88 | 0 | +0.30(+0.88%) |
Oct 24, 2019 | 33.59 | 33.59 | 33.59 | 33.59 | 3 | +0.25(+0.75%) |
Oct 23, 2019 | 33.34 | 33.34 | 33.34 | 33.34 | 2 | +0.87(+2.67%) |
Oct 22, 2019 | 32.47 | 32.47 | 32.47 | 32.47 | 3 | +0.40(+1.25%) |
Oct 21, 2019 | 32.07 | 32.07 | 32.07 | 32.07 | 12 | -0.10(-0.30%) |
Oct 18, 2019 | 32.16 | 32.16 | 32.16 | 32.16 | 0 | -0.16(-0.49%) |
Oct 17, 2019 | 32.32 | 32.32 | 32.32 | 32.32 | 2 | +0.42(+1.30%) |
Oct 16, 2019 | 31.91 | 31.91 | 31.91 | 31.91 | 2 | +0.24(+0.77%) |
Oct 15, 2019 | 31.66 | 31.66 | 31.66 | 31.66 | 8 | -0.32(-1.01%) |
Oct 14, 2019 | 31.98 | 31.98 | 31.98 | 31.98 | 0 | -0.72(-2.21%) |
Oct 11, 2019 | 32.35 | 32.71 | 32.35 | 32.71 | 6,600 | +0.63(+1.97%) |
Oct 10, 2019 | 31.81 | 32.08 | 31.70 | 32.08 | 5,103 | +0.62(+1.96%) |
Oct 09, 2019 | 31.39 | 31.46 | 31.36 | 31.46 | 200 | +0.24(+0.76%) |
Oct 08, 2019 | 31.42 | 31.42 | 31.06 | 31.22 | 7,200 | -0.38(-1.21%) |
Oct 07, 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 22 | +0.03(+0.09%) |
Oct 04, 2019 | 31.80 | 31.80 | 31.19 | 31.58 | 1,000 | +0.36(+1.16%) |
Oct 03, 2019 | 31.21 | 31.21 | 31.21 | 31.21 | 400 | -0.19(-0.61%) |
Oct 02, 2019 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | -0.60(-1.88%) |
Oct 01, 2019 | 32.01 | 32.01 | 32.01 | 32.01 | 10 | -0.40(-1.23%) |
Sep 30, 2019 | 32.41 | 32.41 | 32.41 | 32.41 | 0 | -0.93(-2.78%) |
Sep 27, 2019 | 33.33 | 33.33 | 33.33 | 33.33 | 0 | -0.40(-1.18%) |
Sep 26, 2019 | 33.73 | 33.73 | 33.73 | 33.73 | 51 | -0.04(-0.12%) |
Sep 25, 2019 | 33.62 | 33.77 | 33.30 | 33.77 | 300 | -0.26(-0.77%) |
Sep 24, 2019 | 34.16 | 34.16 | 34.03 | 34.03 | 2,702 | -0.87(-2.49%) |
Sep 23, 2019 | 34.90 | 34.90 | 34.90 | 34.90 | 7 | -0.01(-0.02%) |
Sep 20, 2019 | 34.91 | 34.91 | 34.91 | 34.91 | 100 | +0.05(+0.14%) |
Sep 19, 2019 | 34.86 | 34.86 | 34.86 | 34.86 | 30 | +0.23(+0.66%) |
Sep 18, 2019 | 34.63 | 34.63 | 34.63 | 34.63 | 56 | -0.48(-1.37%) |
Sep 17, 2019 | 37.03 | 37.03 | 35.11 | 35.11 | 3,448 | -1.60(-4.35%) |
Sep 16, 2019 | 35.80 | 37.34 | 35.80 | 36.71 | 495 | +3.97(+12.14%) |
Sep 13, 2019 | 32.74 | 32.74 | 32.74 | 32.74 | 100 | -0.08(-0.25%) |
Sep 12, 2019 | 32.58 | 32.82 | 32.58 | 32.82 | 1,906 | -0.54(-1.61%) |
Sep 11, 2019 | 34.26 | 34.26 | 33.28 | 33.35 | 292 | -0.91(-2.67%) |
Sep 10, 2019 | 34.27 | 34.27 | 34.27 | 34.27 | 4 | -0.30(-0.87%) |
Sep 09, 2019 | 34.57 | 34.57 | 34.57 | 34.57 | 9 | +0.89(+2.63%) |
Sep 06, 2019 | 33.68 | 33.68 | 33.68 | 33.68 | 100 | +0.22(+0.67%) |
Sep 05, 2019 | 33.47 | 33.47 | 33.46 | 33.46 | 11,000 | -0.10(-0.29%) |
Sep 04, 2019 | 33.56 | 33.56 | 33.56 | 33.56 | 3 | +1.43(+4.44%) |