Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 30.15 | 30.50 | 30.15 | 30.49 | 9,585 | -0.02(-0.08%) |
Nov 27, 2019 | 30.32 | 30.74 | 30.32 | 30.52 | 12,042 | +0.32(+1.05%) |
Nov 26, 2019 | 30.76 | 30.91 | 30.00 | 30.20 | 29,957 | -0.62(-2.01%) |
Nov 25, 2019 | 30.89 | 31.00 | 30.82 | 30.82 | 22,204 | +0.12(+0.40%) |
Nov 22, 2019 | 30.78 | 31.03 | 30.58 | 30.70 | 16,343 | -0.19(-0.61%) |
Nov 21, 2019 | 31.24 | 31.24 | 30.87 | 30.88 | 14,400 | -0.11(-0.34%) |
Nov 20, 2019 | 31.32 | 31.70 | 30.96 | 30.99 | 17,247 | -0.57(-1.80%) |
Nov 19, 2019 | 31.37 | 31.74 | 31.03 | 31.56 | 10,945 | +0.33(+1.04%) |
Nov 18, 2019 | 31.74 | 31.74 | 30.98 | 31.23 | 12,702 | -0.50(-1.59%) |
Nov 15, 2019 | 31.64 | 32.05 | 31.44 | 31.74 | 20,399 | +0.28(+0.88%) |
Nov 14, 2019 | 31.34 | 31.68 | 31.14 | 31.46 | 19,268 | +0.02(+0.05%) |
Nov 13, 2019 | 31.44 | 31.53 | 31.00 | 31.44 | 10,230 | -0.05(-0.15%) |
Nov 12, 2019 | 31.66 | 32.09 | 31.47 | 31.49 | 14,960 | -0.33(-1.02%) |
Nov 11, 2019 | 31.61 | 31.96 | 31.57 | 31.82 | 15,124 | +0.11(+0.36%) |
Nov 08, 2019 | 31.61 | 31.89 | 31.52 | 31.70 | 10,936 | +0.00(+0.00%) |
Nov 07, 2019 | 32.27 | 32.39 | 31.70 | 31.70 | 12,390 | -0.52(-1.62%) |
Nov 06, 2019 | 32.25 | 32.40 | 31.95 | 32.23 | 11,709 | -0.15(-0.48%) |
Nov 05, 2019 | 32.46 | 32.47 | 32.20 | 32.38 | 10,745 | +0.07(+0.23%) |
Nov 04, 2019 | 32.29 | 32.50 | 32.14 | 32.31 | 14,708 | +0.32(+0.99%) |
Nov 01, 2019 | 31.88 | 32.36 | 31.73 | 31.99 | 17,818 | +0.29(+0.92%) |
Oct 31, 2019 | 32.44 | 32.44 | 31.58 | 31.70 | 18,730 | -0.63(-1.96%) |
Oct 30, 2019 | 31.75 | 32.91 | 31.48 | 32.33 | 19,803 | +0.63(+1.98%) |
Oct 29, 2019 | 29.39 | 31.83 | 29.39 | 31.70 | 20,561 | +1.16(+3.81%) |
Oct 28, 2019 | 30.58 | 30.72 | 30.01 | 30.54 | 17,206 | +0.12(+0.40%) |
Oct 25, 2019 | 30.70 | 31.01 | 30.39 | 30.42 | 9,953 | -0.28(-0.93%) |
Oct 24, 2019 | 31.12 | 31.12 | 30.52 | 30.70 | 8,798 | -0.56(-1.80%) |
Oct 23, 2019 | 31.24 | 31.37 | 31.02 | 31.26 | 4,110 | +0.02(+0.08%) |
Oct 22, 2019 | 31.19 | 31.65 | 31.04 | 31.24 | 16,262 | -0.12(-0.39%) |
Oct 21, 2019 | 30.98 | 31.61 | 30.98 | 31.36 | 14,429 | +0.56(+1.82%) |
Oct 18, 2019 | 30.48 | 30.98 | 30.48 | 30.80 | 20,153 | +0.09(+0.29%) |
Oct 17, 2019 | 30.83 | 30.83 | 30.52 | 30.71 | 13,113 | +0.02(+0.08%) |
Oct 16, 2019 | 30.80 | 30.80 | 30.40 | 30.69 | 8,579 | -0.03(-0.11%) |
Oct 15, 2019 | 30.30 | 30.92 | 30.30 | 30.72 | 14,388 | +0.34(+1.13%) |
Oct 14, 2019 | 30.28 | 30.40 | 30.08 | 30.38 | 10,260 | -0.22(-0.72%) |
Oct 11, 2019 | 30.52 | 31.05 | 30.52 | 30.60 | 12,903 | +0.42(+1.40%) |
Oct 10, 2019 | 30.35 | 30.60 | 30.05 | 30.17 | 16,099 | -0.24(-0.80%) |
Oct 09, 2019 | 30.56 | 30.70 | 30.42 | 30.42 | 10,056 | +0.02(+0.05%) |
Oct 08, 2019 | 30.98 | 30.98 | 30.40 | 30.40 | 9,537 | -0.71(-2.28%) |
Oct 07, 2019 | 31.20 | 31.44 | 30.95 | 31.11 | 17,753 | -0.09(-0.29%) |
Oct 04, 2019 | 31.31 | 31.55 | 31.02 | 31.20 | 15,729 | +0.02(+0.05%) |
Oct 03, 2019 | 31.58 | 31.69 | 31.04 | 31.18 | 13,151 | -0.43(-1.36%) |
Oct 02, 2019 | 31.39 | 31.90 | 31.22 | 31.61 | 15,575 | +0.12(+0.39%) |
Oct 01, 2019 | 32.55 | 32.62 | 31.49 | 31.49 | 17,145 | -0.79(-2.45%) |
Sep 30, 2019 | 32.50 | 32.71 | 32.28 | 32.28 | 50,933 | -0.07(-0.20%) |
Sep 27, 2019 | 32.55 | 32.66 | 32.20 | 32.35 | 61,197 | +0.10(+0.30%) |
Sep 26, 2019 | 33.09 | 33.09 | 32.25 | 32.25 | 20,846 | -0.59(-1.78%) |
Sep 25, 2019 | 32.93 | 33.23 | 32.57 | 32.84 | 52,172 | -0.10(-0.30%) |
Sep 24, 2019 | 33.52 | 33.53 | 32.81 | 32.93 | 21,324 | -0.59(-1.77%) |
Sep 23, 2019 | 33.70 | 34.10 | 33.39 | 33.53 | 34,137 | +0.08(+0.24%) |
Sep 20, 2019 | 33.36 | 33.88 | 32.75 | 33.45 | 87,863 | +0.23(+0.69%) |
Sep 19, 2019 | 33.63 | 34.41 | 33.07 | 33.22 | 20,042 | -0.81(-2.39%) |
Sep 18, 2019 | 33.23 | 34.15 | 33.04 | 34.03 | 30,843 | +0.63(+1.88%) |
Sep 17, 2019 | 33.15 | 33.57 | 32.95 | 33.41 | 13,753 | -0.12(-0.36%) |
Sep 16, 2019 | 33.27 | 34.15 | 32.68 | 33.53 | 26,703 | -0.07(-0.22%) |
Sep 13, 2019 | 32.96 | 33.86 | 32.96 | 33.60 | 27,526 | +0.64(+1.95%) |
Sep 12, 2019 | 31.97 | 33.19 | 31.97 | 32.96 | 30,081 | +0.68(+2.12%) |
Sep 11, 2019 | 31.12 | 32.30 | 31.07 | 32.27 | 20,884 | +1.10(+3.52%) |
Sep 10, 2019 | 31.13 | 31.21 | 31.04 | 31.18 | 25,497 | +0.13(+0.42%) |
Sep 09, 2019 | 30.23 | 31.20 | 30.22 | 31.05 | 19,065 | +0.83(+2.75%) |
Sep 06, 2019 | 30.14 | 30.39 | 30.11 | 30.21 | 14,500 | -0.02(-0.05%) |
Sep 05, 2019 | 29.51 | 30.51 | 29.51 | 30.23 | 22,926 | +1.02(+3.48%) |
Sep 04, 2019 | 29.11 | 29.40 | 29.03 | 29.21 | 16,012 | +0.24(+0.81%) |