Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.05 | 33.05 | 32.95 | 32.97 | 31,044 | -0.12(-0.36%) |
Nov 27, 2019 | 33.01 | 33.09 | 32.98 | 33.09 | 32,889 | +0.16(+0.48%) |
Nov 26, 2019 | 32.94 | 32.95 | 32.84 | 32.93 | 37,680 | +0.05(+0.14%) |
Nov 25, 2019 | 32.75 | 32.89 | 32.74 | 32.89 | 181,291 | +0.26(+0.80%) |
Nov 22, 2019 | 32.62 | 32.64 | 32.54 | 32.63 | 389,034 | +0.12(+0.38%) |
Nov 21, 2019 | 32.60 | 32.60 | 32.47 | 32.50 | 99,622 | -0.06(-0.20%) |
Nov 20, 2019 | 32.67 | 32.67 | 32.39 | 32.57 | 28,785 | -0.17(-0.51%) |
Nov 19, 2019 | 32.86 | 32.86 | 32.68 | 32.73 | 89,230 | -0.01(-0.03%) |
Nov 18, 2019 | 32.73 | 32.79 | 32.65 | 32.74 | 85,897 | +0.02(+0.06%) |
Nov 15, 2019 | 32.70 | 32.72 | 32.59 | 32.72 | 47,109 | +0.25(+0.77%) |
Nov 14, 2019 | 32.48 | 32.49 | 32.37 | 32.47 | 39,877 | +0.01(+0.03%) |
Nov 13, 2019 | 32.35 | 32.51 | 32.35 | 32.47 | 67,091 | -0.02(-0.06%) |
Nov 12, 2019 | 32.56 | 32.62 | 32.43 | 32.48 | 97,286 | +0.05(+0.14%) |
Nov 11, 2019 | 32.44 | 32.48 | 32.37 | 32.44 | 34,819 | -0.06(-0.17%) |
Nov 08, 2019 | 32.43 | 32.51 | 32.38 | 32.49 | 71,749 | +0.06(+0.20%) |
Nov 07, 2019 | 32.56 | 32.58 | 32.42 | 32.43 | 94,769 | +0.14(+0.43%) |
Nov 06, 2019 | 32.32 | 32.32 | 32.22 | 32.29 | 27,915 | +0.01(+0.03%) |
Nov 05, 2019 | 32.41 | 32.41 | 32.28 | 32.28 | 65,434 | -0.01(-0.03%) |
Nov 04, 2019 | 32.25 | 32.30 | 32.23 | 32.29 | 107,904 | +0.22(+0.69%) |
Nov 01, 2019 | 31.85 | 32.07 | 31.85 | 32.07 | 76,851 | +0.35(+1.10%) |
Oct 31, 2019 | 31.72 | 31.72 | 31.54 | 31.72 | 140,352 | -0.08(-0.26%) |
Oct 30, 2019 | 31.82 | 31.86 | 31.65 | 31.80 | 40,747 | +0.04(+0.12%) |
Oct 29, 2019 | 31.82 | 31.91 | 31.66 | 31.76 | 41,620 | -0.04(-0.12%) |
Oct 28, 2019 | 31.76 | 31.88 | 31.76 | 31.80 | 21,291 | +0.14(+0.44%) |
Oct 25, 2019 | 31.53 | 31.68 | 31.52 | 31.66 | 54,707 | +0.24(+0.75%) |
Oct 24, 2019 | 31.52 | 31.52 | 31.32 | 31.42 | 20,802 | +0.03(+0.09%) |
Oct 23, 2019 | 31.29 | 31.40 | 31.22 | 31.40 | 47,094 | +0.09(+0.29%) |
Oct 22, 2019 | 31.38 | 31.48 | 31.30 | 31.30 | 48,589 | -0.04(-0.12%) |
Oct 21, 2019 | 31.24 | 31.34 | 31.22 | 31.34 | 33,274 | +0.25(+0.79%) |
Oct 18, 2019 | 31.08 | 31.19 | 30.95 | 31.09 | 25,942 | -0.06(-0.20%) |
Oct 17, 2019 | 31.22 | 31.25 | 31.06 | 31.16 | 33,696 | +0.06(+0.21%) |
Oct 16, 2019 | 31.07 | 31.16 | 31.05 | 31.09 | 30,257 | -0.03(-0.09%) |
Oct 15, 2019 | 30.92 | 31.26 | 30.92 | 31.12 | 50,387 | +0.28(+0.90%) |
Oct 14, 2019 | 30.83 | 30.88 | 30.79 | 30.84 | 62,186 | -0.03(-0.09%) |
Oct 11, 2019 | 30.79 | 31.09 | 30.79 | 30.87 | 87,814 | +0.42(+1.39%) |
Oct 10, 2019 | 30.24 | 30.56 | 30.24 | 30.45 | 34,208 | +0.25(+0.82%) |
Oct 09, 2019 | 30.14 | 30.33 | 30.10 | 30.20 | 249,466 | +0.27(+0.89%) |
Oct 08, 2019 | 30.06 | 30.25 | 29.93 | 29.93 | 33,527 | -0.47(-1.55%) |
Oct 07, 2019 | 30.43 | 30.66 | 30.39 | 30.40 | 45,784 | -0.11(-0.36%) |
Oct 04, 2019 | 30.26 | 30.56 | 30.23 | 30.51 | 17,584 | +0.43(+1.44%) |
Oct 03, 2019 | 29.88 | 30.08 | 29.55 | 30.08 | 33,644 | +0.20(+0.68%) |
Oct 02, 2019 | 30.24 | 30.24 | 29.79 | 29.88 | 61,128 | -0.57(-1.88%) |
Oct 01, 2019 | 31.02 | 31.02 | 30.45 | 30.45 | 90,454 | -0.45(-1.46%) |
Sep 30, 2019 | 30.85 | 30.95 | 30.82 | 30.90 | 398,390 | +0.18(+0.60%) |
Sep 27, 2019 | 31.01 | 31.01 | 30.59 | 30.71 | 20,949 | -0.17(-0.54%) |
Sep 26, 2019 | 30.95 | 30.97 | 30.76 | 30.88 | 14,730 | -0.08(-0.27%) |
Sep 25, 2019 | 30.77 | 31.01 | 30.66 | 30.96 | 89,615 | +0.18(+0.60%) |
Sep 24, 2019 | 31.20 | 31.20 | 30.67 | 30.78 | 43,391 | -0.27(-0.87%) |
Sep 23, 2019 | 30.95 | 31.11 | 30.90 | 31.05 | 20,159 | +0.04(+0.14%) |
Sep 20, 2019 | 31.25 | 31.28 | 30.97 | 31.01 | 27,168 | -0.16(-0.50%) |
Sep 19, 2019 | 31.28 | 31.36 | 31.16 | 31.16 | 48,745 | -0.04(-0.11%) |
Sep 18, 2019 | 31.10 | 31.22 | 30.97 | 31.20 | 123,440 | +0.02(+0.06%) |
Sep 17, 2019 | 31.15 | 31.19 | 31.04 | 31.18 | 79,863 | +0.03(+0.08%) |
Sep 16, 2019 | 31.23 | 31.23 | 31.12 | 31.15 | 27,587 | -0.14(-0.43%) |
Sep 13, 2019 | 31.35 | 31.36 | 31.23 | 31.29 | 76,486 | +0.06(+0.21%) |
Sep 12, 2019 | 31.28 | 31.36 | 31.15 | 31.23 | 25,105 | +0.07(+0.24%) |
Sep 11, 2019 | 31.01 | 31.15 | 30.94 | 31.15 | 37,308 | +0.23(+0.74%) |
Sep 10, 2019 | 30.73 | 30.92 | 30.71 | 30.92 | 82,959 | +0.10(+0.33%) |
Sep 09, 2019 | 30.82 | 30.86 | 30.72 | 30.82 | 27,856 | +0.17(+0.57%) |
Sep 06, 2019 | 30.64 | 30.72 | 30.61 | 30.65 | 18,876 | +0.05(+0.15%) |
Sep 05, 2019 | 30.43 | 30.74 | 30.43 | 30.60 | 27,948 | +0.44(+1.46%) |
Sep 04, 2019 | 30.11 | 30.17 | 30.00 | 30.16 | 24,411 | +0.39(+1.32%) |