Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.49 | 34.49 | 34.31 | 34.35 | 1,977 | -0.05(-0.15%) |
Nov 27, 2019 | 34.20 | 34.44 | 34.20 | 34.40 | 4,059 | +0.15(+0.43%) |
Nov 26, 2019 | 34.24 | 34.26 | 34.11 | 34.26 | 13,063 | +0.02(+0.06%) |
Nov 25, 2019 | 33.93 | 34.32 | 33.93 | 34.24 | 5,630 | +0.37(+1.09%) |
Nov 22, 2019 | 33.96 | 33.99 | 33.81 | 33.87 | 3,643 | -0.03(-0.08%) |
Nov 21, 2019 | 33.85 | 33.96 | 33.85 | 33.90 | 3,819 | -0.01(-0.02%) |
Nov 20, 2019 | 33.98 | 34.04 | 33.78 | 33.90 | 4,565 | -0.10(-0.29%) |
Nov 19, 2019 | 33.95 | 34.07 | 33.89 | 34.00 | 3,061 | +0.06(+0.17%) |
Nov 18, 2019 | 34.10 | 34.10 | 33.92 | 33.94 | 3,624 | -0.12(-0.36%) |
Nov 15, 2019 | 34.00 | 34.10 | 33.94 | 34.06 | 2,602 | +0.26(+0.77%) |
Nov 14, 2019 | 33.78 | 33.90 | 33.74 | 33.80 | 1,469 | -0.02(-0.06%) |
Nov 13, 2019 | 33.68 | 33.87 | 33.68 | 33.82 | 2,222 | -0.03(-0.08%) |
Nov 12, 2019 | 33.93 | 34.01 | 33.82 | 33.85 | 5,306 | +0.13(+0.40%) |
Nov 11, 2019 | 33.60 | 33.72 | 33.57 | 33.72 | 4,638 | +0.03(+0.09%) |
Nov 08, 2019 | 33.60 | 33.75 | 33.55 | 33.69 | 2,602 | +0.17(+0.50%) |
Nov 07, 2019 | 33.62 | 33.63 | 33.45 | 33.52 | 3,552 | +0.13(+0.40%) |
Nov 06, 2019 | 33.38 | 33.45 | 33.29 | 33.39 | 7,535 | -0.02(-0.07%) |
Nov 05, 2019 | 33.40 | 33.55 | 33.38 | 33.41 | 3,162 | +0.07(+0.20%) |
Nov 04, 2019 | 33.38 | 33.40 | 33.26 | 33.34 | 10,489 | +0.25(+0.74%) |
Nov 01, 2019 | 32.90 | 33.14 | 32.87 | 33.10 | 3,331 | +0.47(+1.46%) |
Oct 31, 2019 | 32.75 | 32.75 | 32.55 | 32.62 | 2,011 | -0.16(-0.50%) |
Oct 30, 2019 | 32.65 | 32.84 | 32.58 | 32.79 | 3,690 | +0.06(+0.18%) |
Oct 29, 2019 | 32.58 | 32.74 | 32.57 | 32.73 | 6,185 | +0.20(+0.62%) |
Oct 28, 2019 | 32.40 | 32.65 | 32.40 | 32.53 | 4,232 | +0.01(+0.05%) |
Oct 25, 2019 | 32.34 | 32.58 | 32.21 | 32.51 | 3,643 | +0.25(+0.77%) |
Oct 24, 2019 | 32.44 | 32.44 | 32.19 | 32.26 | 1,376 | -0.03(-0.10%) |
Oct 23, 2019 | 32.22 | 32.32 | 32.17 | 32.30 | 2,216 | +0.13(+0.40%) |
Oct 22, 2019 | 32.18 | 32.32 | 32.13 | 32.17 | 3,351 | -0.06(-0.19%) |
Oct 21, 2019 | 32.19 | 32.29 | 32.11 | 32.23 | 3,338 | +0.13(+0.41%) |
Oct 18, 2019 | 32.24 | 32.24 | 31.95 | 32.10 | 2,290 | -0.10(-0.32%) |
Oct 17, 2019 | 32.30 | 32.30 | 32.17 | 32.20 | 2,117 | +0.13(+0.40%) |
Oct 16, 2019 | 31.91 | 32.15 | 31.91 | 32.07 | 3,029 | +0.01(+0.02%) |
Oct 15, 2019 | 31.89 | 32.09 | 31.81 | 32.07 | 3,837 | +0.33(+1.03%) |
Oct 14, 2019 | 31.61 | 31.77 | 31.61 | 31.74 | 4,474 | -0.01(-0.03%) |
Oct 11, 2019 | 31.42 | 31.96 | 31.42 | 31.75 | 18,633 | +0.44(+1.41%) |
Oct 10, 2019 | 30.99 | 31.31 | 30.99 | 31.31 | 2,631 | +0.08(+0.26%) |
Oct 09, 2019 | 31.24 | 31.32 | 31.12 | 31.23 | 3,456 | +0.26(+0.83%) |
Oct 08, 2019 | 31.22 | 31.23 | 30.97 | 30.97 | 6,393 | -0.54(-1.71%) |
Oct 07, 2019 | 31.51 | 31.66 | 31.47 | 31.51 | 4,599 | -0.08(-0.26%) |
Oct 04, 2019 | 31.45 | 31.60 | 31.38 | 31.59 | 3,331 | +0.38(+1.21%) |
Oct 03, 2019 | 31.00 | 31.21 | 30.96 | 31.21 | 2,776 | +0.25(+0.80%) |
Oct 02, 2019 | 31.26 | 31.26 | 30.88 | 30.97 | 9,359 | -0.56(-1.77%) |
Oct 01, 2019 | 32.08 | 32.09 | 31.53 | 31.53 | 4,613 | -0.39(-1.23%) |
Sep 30, 2019 | 31.83 | 31.97 | 31.78 | 31.92 | 5,317 | +0.16(+0.50%) |
Sep 27, 2019 | 32.16 | 32.16 | 31.72 | 31.76 | 4,788 | -0.35(-1.10%) |
Sep 26, 2019 | 32.31 | 32.31 | 32.05 | 32.11 | 2,847 | -0.28(-0.85%) |
Sep 25, 2019 | 32.23 | 32.40 | 32.10 | 32.39 | 6,518 | +0.18(+0.57%) |
Sep 24, 2019 | 32.73 | 32.86 | 32.19 | 32.20 | 1,858 | -0.39(-1.19%) |
Sep 23, 2019 | 32.70 | 32.77 | 32.59 | 32.59 | 6,131 | -0.21(-0.63%) |
Sep 20, 2019 | 32.98 | 32.98 | 32.77 | 32.80 | 5,413 | -0.16(-0.48%) |
Sep 19, 2019 | 33.05 | 33.07 | 32.96 | 32.96 | 5,535 | -0.00(-0.00%) |
Sep 18, 2019 | 32.91 | 32.96 | 32.69 | 32.96 | 2,918 | -0.07(-0.20%) |
Sep 17, 2019 | 32.90 | 33.04 | 32.84 | 33.03 | 3,740 | +0.03(+0.09%) |
Sep 16, 2019 | 32.93 | 33.01 | 32.90 | 33.00 | 5,305 | +0.13(+0.41%) |
Sep 13, 2019 | 32.91 | 32.91 | 32.83 | 32.86 | 7,286 | +0.15(+0.47%) |
Sep 12, 2019 | 32.80 | 32.87 | 32.71 | 32.71 | 4,879 | +0.02(+0.06%) |
Sep 11, 2019 | 32.60 | 32.70 | 32.58 | 32.69 | 7,193 | +0.23(+0.71%) |
Sep 10, 2019 | 32.27 | 32.49 | 32.27 | 32.46 | 3,215 | -0.01(-0.04%) |
Sep 09, 2019 | 32.28 | 32.47 | 32.28 | 32.47 | 5,268 | +0.15(+0.46%) |
Sep 06, 2019 | 32.32 | 32.40 | 32.29 | 32.33 | 6,141 | +0.09(+0.27%) |
Sep 05, 2019 | 32.19 | 32.32 | 32.19 | 32.24 | 5,399 | +0.31(+0.96%) |
Sep 04, 2019 | 31.88 | 31.93 | 31.77 | 31.93 | 5,007 | +0.33(+1.03%) |