Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 30.20 | 30.20 | 30.10 | 30.10 | 2,325 | -0.08(-0.26%) |
Nov 27, 2019 | 30.08 | 30.18 | 30.05 | 30.18 | 2,769 | +0.08(+0.26%) |
Nov 26, 2019 | 30.02 | 30.10 | 29.97 | 30.10 | 2,184 | +0.09(+0.29%) |
Nov 25, 2019 | 30.06 | 30.06 | 30.01 | 30.01 | 2,341 | -0.12(-0.40%) |
Nov 22, 2019 | 29.95 | 30.17 | 29.95 | 30.13 | 2,769 | +0.02(+0.08%) |
Nov 21, 2019 | 30.25 | 30.25 | 30.00 | 30.11 | 2,706 | -0.13(-0.42%) |
Nov 20, 2019 | 30.18 | 30.25 | 30.07 | 30.24 | 1,168 | +0.17(+0.56%) |
Nov 19, 2019 | 29.97 | 30.07 | 29.97 | 30.07 | 1,920 | -0.04(-0.14%) |
Nov 18, 2019 | 30.17 | 30.32 | 30.11 | 30.11 | 609 | -0.01(-0.03%) |
Nov 15, 2019 | 30.12 | 30.12 | 30.02 | 30.12 | 4,098 | +0.06(+0.18%) |
Nov 14, 2019 | 30.20 | 30.20 | 30.06 | 30.06 | 2,021 | +0.06(+0.19%) |
Nov 13, 2019 | 29.84 | 30.03 | 29.81 | 30.01 | 28,270 | +0.37(+1.24%) |
Nov 12, 2019 | 29.60 | 29.64 | 29.60 | 29.64 | 1,403 | +0.05(+0.18%) |
Nov 11, 2019 | 29.67 | 29.67 | 29.59 | 29.59 | 2,944 | -0.19(-0.65%) |
Nov 08, 2019 | 29.79 | 29.88 | 29.73 | 29.78 | 3,212 | -0.09(-0.30%) |
Nov 07, 2019 | 30.15 | 30.15 | 29.69 | 29.87 | 3,823 | -0.37(-1.22%) |
Nov 06, 2019 | 30.24 | 30.28 | 30.23 | 30.24 | 1,485 | +0.06(+0.21%) |
Nov 05, 2019 | 30.39 | 30.39 | 30.18 | 30.18 | 5,556 | -0.27(-0.90%) |
Nov 04, 2019 | 30.78 | 30.78 | 30.42 | 30.45 | 47,371 | -0.38(-1.24%) |
Nov 01, 2019 | 30.81 | 30.84 | 30.81 | 30.84 | 443 | -0.01(-0.04%) |
Oct 31, 2019 | 30.77 | 30.86 | 30.74 | 30.85 | 7,828 | +0.08(+0.28%) |
Oct 30, 2019 | 30.80 | 30.80 | 30.64 | 30.77 | 1,544 | +0.23(+0.74%) |
Oct 29, 2019 | 30.43 | 30.54 | 30.43 | 30.54 | 915 | +0.06(+0.20%) |
Oct 28, 2019 | 30.72 | 30.75 | 30.47 | 30.48 | 12,606 | -0.43(-1.38%) |
Oct 25, 2019 | 31.06 | 31.06 | 30.83 | 30.90 | 2,215 | -0.34(-1.10%) |
Oct 24, 2019 | 31.18 | 31.26 | 31.18 | 31.25 | 2,915 | +0.12(+0.40%) |
Oct 23, 2019 | 31.03 | 31.17 | 31.03 | 31.12 | 1,885 | +0.12(+0.39%) |
Oct 22, 2019 | 30.86 | 31.07 | 30.86 | 31.00 | 2,365 | +0.12(+0.39%) |
Oct 21, 2019 | 30.87 | 30.88 | 30.76 | 30.88 | 12,765 | +0.13(+0.42%) |
Oct 18, 2019 | 30.60 | 30.80 | 30.55 | 30.75 | 110,760 | +0.09(+0.29%) |
Oct 17, 2019 | 30.54 | 30.67 | 30.54 | 30.66 | 5,067 | +0.11(+0.35%) |
Oct 16, 2019 | 30.54 | 30.58 | 30.45 | 30.55 | 2,918 | +0.02(+0.05%) |
Oct 15, 2019 | 30.63 | 30.63 | 30.54 | 30.54 | 2,494 | -0.10(-0.33%) |
Oct 14, 2019 | 30.96 | 30.96 | 30.62 | 30.64 | 5,665 | -0.24(-0.77%) |
Oct 11, 2019 | 30.79 | 31.00 | 30.77 | 30.88 | 3,876 | +0.01(+0.02%) |
Oct 10, 2019 | 30.71 | 30.90 | 30.71 | 30.87 | 75,842 | -0.07(-0.22%) |
Oct 09, 2019 | 30.80 | 30.98 | 30.80 | 30.94 | 4,482 | +0.10(+0.33%) |
Oct 08, 2019 | 30.94 | 31.02 | 30.84 | 30.84 | 1,334 | -0.32(-1.03%) |
Oct 07, 2019 | 31.09 | 31.25 | 31.09 | 31.16 | 7,352 | -0.13(-0.42%) |
Oct 04, 2019 | 30.90 | 31.29 | 30.90 | 31.29 | 1,329 | +0.45(+1.45%) |
Oct 03, 2019 | 30.81 | 30.84 | 30.66 | 30.84 | 10,682 | +0.05(+0.16%) |
Oct 02, 2019 | 31.18 | 31.18 | 30.72 | 30.79 | 9,102 | -0.40(-1.28%) |
Oct 01, 2019 | 31.19 | 31.24 | 31.10 | 31.19 | 18,055 | -0.15(-0.47%) |
Sep 30, 2019 | 31.32 | 31.39 | 31.31 | 31.34 | 14,779 | +0.05(+0.15%) |
Sep 27, 2019 | 31.56 | 31.56 | 31.22 | 31.29 | 4,098 | -0.15(-0.46%) |
Sep 26, 2019 | 31.40 | 31.54 | 31.35 | 31.44 | 5,411 | +0.09(+0.28%) |
Sep 25, 2019 | 31.35 | 31.35 | 31.17 | 31.35 | 3,517 | +0.04(+0.12%) |
Sep 24, 2019 | 31.14 | 31.45 | 31.13 | 31.31 | 6,697 | +0.28(+0.89%) |
Sep 23, 2019 | 31.05 | 31.09 | 31.02 | 31.04 | 4,310 | +0.04(+0.13%) |
Sep 20, 2019 | 30.84 | 31.00 | 30.83 | 30.99 | 4,541 | +0.15(+0.47%) |
Sep 19, 2019 | 30.79 | 30.88 | 30.78 | 30.85 | 4,522 | +0.11(+0.35%) |
Sep 18, 2019 | 30.53 | 30.74 | 30.53 | 30.74 | 8,837 | +0.15(+0.50%) |
Sep 17, 2019 | 30.65 | 30.70 | 30.51 | 30.59 | 2,195 | +0.19(+0.62%) |
Sep 16, 2019 | 30.43 | 30.45 | 30.38 | 30.40 | 73,263 | +0.05(+0.17%) |
Sep 13, 2019 | 30.27 | 30.49 | 30.24 | 30.35 | 4,541 | -0.12(-0.40%) |
Sep 12, 2019 | 30.64 | 30.65 | 30.47 | 30.47 | 12,951 | +0.10(+0.31%) |
Sep 11, 2019 | 30.32 | 30.40 | 30.29 | 30.37 | 1,275 | +0.32(+1.07%) |
Sep 10, 2019 | 29.94 | 30.05 | 29.94 | 30.05 | 2,502 | -0.02(-0.07%) |
Sep 09, 2019 | 30.38 | 30.38 | 30.04 | 30.07 | 5,185 | -0.17(-0.56%) |
Sep 06, 2019 | 30.54 | 30.54 | 30.20 | 30.24 | 5,094 | -0.15(-0.51%) |
Sep 05, 2019 | 30.71 | 30.71 | 30.35 | 30.40 | 3,028 | -0.31(-1.02%) |
Sep 04, 2019 | 30.68 | 30.71 | 30.63 | 30.71 | 1,384 | +0.12(+0.38%) |