Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 30.52 | 30.56 | 30.43 | 30.48 | 153,531 | -0.40(-1.30%) |
Nov 27, 2019 | 30.79 | 30.88 | 30.70 | 30.88 | 451,760 | +0.05(+0.17%) |
Nov 26, 2019 | 30.73 | 30.83 | 30.63 | 30.83 | 131,719 | -0.06(-0.20%) |
Nov 25, 2019 | 30.82 | 30.93 | 30.82 | 30.89 | 83,050 | +0.24(+0.79%) |
Nov 22, 2019 | 30.67 | 30.70 | 30.57 | 30.65 | 125,352 | -0.04(-0.15%) |
Nov 21, 2019 | 30.65 | 30.70 | 30.51 | 30.69 | 64,905 | -0.01(-0.03%) |
Nov 20, 2019 | 30.73 | 30.83 | 30.58 | 30.70 | 87,520 | -0.16(-0.52%) |
Nov 19, 2019 | 30.98 | 30.98 | 30.76 | 30.86 | 122,897 | +0.07(+0.23%) |
Nov 18, 2019 | 30.80 | 30.84 | 30.72 | 30.79 | 110,361 | +0.03(+0.09%) |
Nov 15, 2019 | 30.75 | 30.84 | 30.72 | 30.76 | 49,425 | +0.24(+0.79%) |
Nov 14, 2019 | 30.49 | 30.55 | 30.41 | 30.52 | 156,644 | +0.07(+0.24%) |
Nov 13, 2019 | 30.42 | 30.53 | 30.37 | 30.45 | 133,575 | -0.24(-0.79%) |
Nov 12, 2019 | 30.82 | 30.84 | 30.66 | 30.69 | 349,254 | -0.19(-0.61%) |
Nov 11, 2019 | 30.76 | 30.94 | 30.76 | 30.88 | 83,468 | -0.24(-0.78%) |
Nov 08, 2019 | 31.18 | 31.21 | 31.07 | 31.12 | 69,776 | -0.29(-0.91%) |
Nov 07, 2019 | 31.43 | 31.53 | 31.38 | 31.41 | 146,462 | +0.23(+0.75%) |
Nov 06, 2019 | 31.28 | 31.29 | 31.13 | 31.17 | 192,547 | -0.11(-0.34%) |
Nov 05, 2019 | 31.26 | 31.30 | 31.15 | 31.28 | 210,342 | +0.22(+0.72%) |
Nov 04, 2019 | 31.11 | 31.15 | 31.02 | 31.06 | 384,151 | +0.28(+0.90%) |
Nov 01, 2019 | 30.68 | 30.78 | 30.64 | 30.78 | 110,591 | +0.41(+1.35%) |
Oct 31, 2019 | 30.46 | 30.50 | 30.24 | 30.37 | 124,930 | -0.20(-0.64%) |
Oct 30, 2019 | 30.35 | 30.57 | 30.27 | 30.57 | 96,921 | +0.15(+0.50%) |
Oct 29, 2019 | 30.41 | 30.48 | 30.36 | 30.41 | 171,218 | -0.17(-0.56%) |
Oct 28, 2019 | 30.49 | 30.63 | 30.49 | 30.58 | 176,037 | +0.23(+0.77%) |
Oct 25, 2019 | 30.19 | 30.35 | 30.16 | 30.35 | 57,588 | +0.11(+0.35%) |
Oct 24, 2019 | 30.29 | 30.29 | 30.16 | 30.24 | 131,003 | +0.01(+0.03%) |
Oct 23, 2019 | 30.05 | 30.24 | 30.05 | 30.24 | 133,609 | -0.02(-0.06%) |
Oct 22, 2019 | 30.23 | 30.30 | 30.19 | 30.25 | 171,037 | +0.07(+0.24%) |
Oct 21, 2019 | 30.04 | 30.18 | 29.98 | 30.18 | 275,530 | +0.21(+0.69%) |
Oct 18, 2019 | 30.17 | 30.17 | 29.90 | 29.98 | 135,863 | -0.09(-0.30%) |
Oct 17, 2019 | 30.22 | 30.22 | 30.06 | 30.07 | 115,930 | +0.11(+0.36%) |
Oct 16, 2019 | 29.87 | 30.00 | 29.80 | 29.96 | 127,655 | +0.07(+0.24%) |
Oct 15, 2019 | 29.68 | 29.93 | 29.68 | 29.89 | 189,533 | +0.24(+0.81%) |
Oct 14, 2019 | 29.74 | 29.82 | 29.65 | 29.65 | 273,538 | -0.13(-0.42%) |
Oct 11, 2019 | 29.89 | 29.99 | 29.73 | 29.77 | 306,951 | +0.41(+1.40%) |
Oct 10, 2019 | 29.16 | 29.49 | 29.16 | 29.36 | 173,011 | +0.32(+1.11%) |
Oct 09, 2019 | 29.12 | 29.21 | 29.04 | 29.04 | 56,047 | +0.10(+0.34%) |
Oct 08, 2019 | 28.97 | 29.08 | 28.86 | 28.94 | 68,584 | -0.14(-0.49%) |
Oct 07, 2019 | 29.25 | 29.25 | 29.06 | 29.08 | 161,642 | -0.16(-0.55%) |
Oct 04, 2019 | 29.07 | 29.32 | 29.04 | 29.24 | 83,530 | +0.18(+0.62%) |
Oct 03, 2019 | 28.82 | 29.09 | 28.75 | 29.06 | 68,100 | +0.35(+1.21%) |
Oct 02, 2019 | 28.81 | 28.83 | 28.61 | 28.72 | 96,123 | -0.28(-0.96%) |
Oct 01, 2019 | 29.14 | 29.14 | 28.93 | 28.99 | 162,748 | -0.10(-0.34%) |
Sep 30, 2019 | 29.18 | 29.26 | 29.09 | 29.09 | 386,340 | +0.15(+0.51%) |
Sep 27, 2019 | 29.38 | 29.38 | 28.87 | 28.94 | 194,234 | -0.46(-1.57%) |
Sep 26, 2019 | 29.39 | 29.42 | 29.25 | 29.40 | 103,356 | -0.04(-0.12%) |
Sep 25, 2019 | 29.16 | 29.44 | 29.05 | 29.44 | 111,791 | +0.04(+0.15%) |
Sep 24, 2019 | 29.58 | 29.59 | 29.30 | 29.39 | 97,872 | -0.21(-0.69%) |
Sep 23, 2019 | 29.51 | 29.65 | 29.47 | 29.60 | 91,976 | -0.05(-0.18%) |
Sep 20, 2019 | 29.82 | 29.83 | 29.54 | 29.65 | 118,083 | +0.02(+0.06%) |
Sep 19, 2019 | 29.73 | 29.82 | 29.59 | 29.64 | 244,218 | -0.13(-0.45%) |
Sep 18, 2019 | 29.84 | 29.84 | 29.56 | 29.77 | 101,392 | -0.09(-0.30%) |
Sep 17, 2019 | 29.65 | 29.87 | 29.55 | 29.86 | 167,846 | +0.05(+0.18%) |
Sep 16, 2019 | 29.84 | 29.96 | 29.77 | 29.81 | 319,166 | -0.30(-0.98%) |
Sep 13, 2019 | 30.10 | 30.13 | 30.00 | 30.10 | 166,055 | +0.25(+0.84%) |
Sep 12, 2019 | 29.90 | 30.06 | 29.77 | 29.85 | 423,491 | +0.12(+0.39%) |
Sep 11, 2019 | 29.55 | 29.73 | 29.52 | 29.73 | 47,335 | +0.24(+0.82%) |
Sep 10, 2019 | 29.39 | 29.49 | 29.30 | 29.49 | 133,611 | +0.04(+0.12%) |
Sep 09, 2019 | 29.48 | 29.53 | 29.37 | 29.46 | 212,478 | +0.10(+0.34%) |
Sep 06, 2019 | 29.40 | 29.44 | 29.33 | 29.36 | 81,406 | +0.18(+0.61%) |
Sep 05, 2019 | 29.14 | 29.30 | 29.14 | 29.18 | 39,961 | +0.34(+1.18%) |
Sep 04, 2019 | 28.72 | 28.89 | 28.72 | 28.84 | 156,129 | +0.46(+1.62%) |