Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.69 | 29.69 | 29.64 | 29.69 | 5,919 | +0.54(+1.85%) |
Nov 27, 2019 | 29.25 | 29.31 | 29.15 | 29.16 | 8,326 | -0.09(-0.31%) |
Nov 26, 2019 | 29.33 | 29.35 | 29.25 | 29.25 | 14,680 | -0.09(-0.32%) |
Nov 25, 2019 | 29.33 | 29.37 | 29.28 | 29.34 | 10,071 | -0.30(-1.03%) |
Nov 22, 2019 | 29.58 | 29.68 | 29.52 | 29.64 | 14,446 | +0.51(+1.74%) |
Nov 21, 2019 | 29.12 | 29.21 | 29.12 | 29.14 | 14,886 | -0.01(-0.03%) |
Nov 20, 2019 | 29.04 | 29.23 | 29.02 | 29.15 | 11,685 | +0.37(+1.28%) |
Nov 19, 2019 | 28.75 | 28.79 | 28.69 | 28.78 | 5,733 | -0.27(-0.93%) |
Nov 18, 2019 | 29.08 | 29.08 | 29.01 | 29.05 | 5,502 | -0.01(-0.03%) |
Nov 15, 2019 | 29.08 | 29.11 | 29.03 | 29.06 | 4,113 | +0.15(+0.53%) |
Nov 14, 2019 | 28.93 | 29.04 | 28.90 | 28.90 | 1,599 | -0.24(-0.82%) |
Nov 13, 2019 | 29.11 | 29.18 | 29.05 | 29.14 | 5,599 | +0.09(+0.29%) |
Nov 12, 2019 | 29.00 | 29.07 | 28.99 | 29.06 | 7,867 | +0.24(+0.84%) |
Nov 11, 2019 | 28.86 | 28.87 | 28.78 | 28.81 | 3,114 | +0.52(+1.83%) |
Nov 08, 2019 | 28.32 | 28.52 | 28.29 | 28.30 | 6,220 | +0.18(+0.64%) |
Nov 07, 2019 | 28.17 | 28.17 | 28.00 | 28.12 | 6,576 | -0.38(-1.34%) |
Nov 06, 2019 | 28.44 | 28.55 | 28.41 | 28.50 | 7,767 | +0.20(+0.71%) |
Nov 05, 2019 | 28.26 | 28.39 | 28.24 | 28.30 | 10,350 | -0.21(-0.73%) |
Nov 04, 2019 | 28.49 | 28.52 | 28.46 | 28.51 | 9,424 | -0.24(-0.83%) |
Nov 01, 2019 | 28.74 | 28.84 | 28.74 | 28.75 | 17,055 | -0.63(-2.14%) |
Oct 31, 2019 | 29.34 | 29.48 | 29.34 | 29.37 | 11,092 | +0.15(+0.51%) |
Oct 30, 2019 | 29.42 | 29.44 | 29.21 | 29.23 | 5,075 | +0.04(+0.13%) |
Oct 29, 2019 | 29.12 | 29.21 | 29.12 | 29.19 | 7,907 | +0.31(+1.06%) |
Oct 28, 2019 | 28.91 | 28.95 | 28.84 | 28.88 | 10,433 | -0.20(-0.70%) |
Oct 25, 2019 | 29.37 | 29.37 | 29.09 | 29.09 | 3,712 | -0.34(-1.14%) |
Oct 24, 2019 | 29.43 | 29.47 | 29.38 | 29.42 | 4,941 | +0.12(+0.40%) |
Oct 23, 2019 | 29.50 | 29.50 | 29.29 | 29.30 | 5,041 | -0.01(-0.03%) |
Oct 22, 2019 | 29.25 | 29.32 | 29.25 | 29.31 | 2,717 | -0.01(-0.04%) |
Oct 21, 2019 | 29.37 | 29.40 | 29.32 | 29.32 | 4,093 | -0.22(-0.74%) |
Oct 18, 2019 | 29.47 | 29.60 | 29.47 | 29.54 | 19,362 | +0.47(+1.63%) |
Oct 17, 2019 | 29.11 | 29.11 | 29.07 | 29.07 | 932 | -0.12(-0.42%) |
Oct 16, 2019 | 29.34 | 29.34 | 29.20 | 29.20 | 5,843 | +0.16(+0.56%) |
Oct 15, 2019 | 29.07 | 29.07 | 28.97 | 29.03 | 3,631 | +0.06(+0.22%) |
Oct 14, 2019 | 28.88 | 28.97 | 28.87 | 28.97 | 4,278 | -0.13(-0.44%) |
Oct 11, 2019 | 29.27 | 29.27 | 28.92 | 29.10 | 12,640 | -0.41(-1.39%) |
Oct 10, 2019 | 29.63 | 29.63 | 29.41 | 29.50 | 8,534 | -0.53(-1.75%) |
Oct 09, 2019 | 30.01 | 30.03 | 29.97 | 30.03 | 4,257 | -0.52(-1.69%) |
Oct 08, 2019 | 30.50 | 30.55 | 30.40 | 30.55 | 7,283 | +0.34(+1.11%) |
Oct 07, 2019 | 30.34 | 30.34 | 30.17 | 30.21 | 3,019 | +0.06(+0.20%) |
Oct 04, 2019 | 30.39 | 30.39 | 30.15 | 30.15 | 5,818 | -0.10(-0.32%) |
Oct 03, 2019 | 30.35 | 30.41 | 30.24 | 30.25 | 5,312 | -0.21(-0.69%) |
Oct 02, 2019 | 30.45 | 30.58 | 30.45 | 30.46 | 11,271 | +0.09(+0.30%) |
Oct 01, 2019 | 30.30 | 30.40 | 30.26 | 30.37 | 9,022 | +0.09(+0.31%) |
Sep 30, 2019 | 30.35 | 30.35 | 30.17 | 30.27 | 7,525 | -0.06(-0.19%) |
Sep 27, 2019 | 29.92 | 30.48 | 29.82 | 30.33 | 15,951 | +0.40(+1.33%) |
Sep 26, 2019 | 29.92 | 30.03 | 29.91 | 29.93 | 18,525 | +0.36(+1.23%) |
Sep 25, 2019 | 29.79 | 29.85 | 29.57 | 29.57 | 11,536 | -0.00(-0.01%) |
Sep 24, 2019 | 29.52 | 29.67 | 29.46 | 29.57 | 14,742 | +0.00(+0.00%) |
Sep 23, 2019 | 29.65 | 29.67 | 29.52 | 29.57 | 8,148 | +0.02(+0.07%) |
Sep 20, 2019 | 29.14 | 29.59 | 29.14 | 29.55 | 22,212 | +0.44(+1.52%) |
Sep 19, 2019 | 29.05 | 29.17 | 29.00 | 29.11 | 12,674 | -0.12(-0.40%) |
Sep 18, 2019 | 29.13 | 29.34 | 29.13 | 29.23 | 7,549 | +0.06(+0.20%) |
Sep 17, 2019 | 29.31 | 29.34 | 29.17 | 29.17 | 27,777 | +0.41(+1.44%) |
Sep 16, 2019 | 28.68 | 28.80 | 28.68 | 28.76 | 1,854 | +0.39(+1.37%) |
Sep 13, 2019 | 28.41 | 28.41 | 28.28 | 28.37 | 6,724 | -0.21(-0.72%) |
Sep 12, 2019 | 28.75 | 28.76 | 28.49 | 28.58 | 16,989 | -0.35(-1.20%) |
Sep 11, 2019 | 29.03 | 29.07 | 28.92 | 28.92 | 9,342 | +0.07(+0.24%) |
Sep 10, 2019 | 28.76 | 28.88 | 28.76 | 28.85 | 16,983 | +0.10(+0.34%) |
Sep 09, 2019 | 28.78 | 28.84 | 28.74 | 28.76 | 20,330 | -0.11(-0.39%) |
Sep 06, 2019 | 28.76 | 28.89 | 28.76 | 28.87 | 8,558 | -0.14(-0.50%) |
Sep 05, 2019 | 29.07 | 29.13 | 28.97 | 29.01 | 33,169 | -0.53(-1.78%) |
Sep 04, 2019 | 29.61 | 29.65 | 29.53 | 29.54 | 19,486 | -0.45(-1.51%) |