Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.38 | 32.38 | 32.24 | 32.24 | 1,283 | +0.14(+0.44%) |
Nov 27, 2019 | 32.11 | 32.14 | 32.10 | 32.10 | 1,817 | +0.22(+0.67%) |
Nov 26, 2019 | 32.39 | 32.50 | 31.88 | 31.88 | 3,299 | -0.36(-1.13%) |
Nov 25, 2019 | 32.43 | 32.43 | 32.24 | 32.24 | 4,002 | +0.09(+0.29%) |
Nov 22, 2019 | 32.08 | 32.24 | 31.89 | 32.15 | 5,560 | +0.07(+0.20%) |
Nov 21, 2019 | 31.81 | 32.09 | 31.81 | 32.09 | 2,263 | +0.42(+1.33%) |
Nov 20, 2019 | 31.59 | 31.96 | 31.51 | 31.66 | 12,493 | +0.09(+0.30%) |
Nov 19, 2019 | 31.57 | 31.57 | 31.57 | 31.57 | 1,544 | -0.02(-0.06%) |
Nov 18, 2019 | 31.55 | 31.61 | 31.55 | 31.59 | 1,739 | -0.04(-0.12%) |
Nov 15, 2019 | 32.35 | 32.35 | 31.57 | 31.63 | 5,346 | -0.58(-1.80%) |
Nov 14, 2019 | 31.86 | 32.21 | 31.86 | 32.21 | 5,637 | +0.38(+1.20%) |
Nov 13, 2019 | 32.43 | 32.43 | 31.80 | 31.82 | 5,660 | -0.24(-0.76%) |
Nov 12, 2019 | 32.07 | 32.07 | 32.07 | 32.07 | 1,148 | +0.15(+0.47%) |
Nov 11, 2019 | 31.90 | 32.12 | 31.57 | 31.92 | 7,230 | -0.24(-0.76%) |
Nov 08, 2019 | 32.00 | 32.19 | 32.00 | 32.16 | 7,485 | +0.39(+1.24%) |
Nov 07, 2019 | 31.51 | 31.98 | 31.51 | 31.77 | 7,735 | +0.44(+1.40%) |
Nov 06, 2019 | 31.01 | 31.49 | 31.01 | 31.33 | 1,799 | +0.07(+0.24%) |
Nov 05, 2019 | 31.17 | 31.35 | 31.17 | 31.25 | 1,957 | -0.10(-0.33%) |
Nov 04, 2019 | 30.96 | 31.44 | 30.96 | 31.36 | 5,041 | +0.08(+0.27%) |
Nov 01, 2019 | 30.95 | 31.27 | 30.95 | 31.27 | 4,705 | +0.11(+0.36%) |
Oct 31, 2019 | 30.87 | 31.16 | 30.86 | 31.16 | 5,639 | -0.15(-0.48%) |
Oct 30, 2019 | 30.87 | 31.31 | 30.87 | 31.31 | 2,154 | +0.09(+0.30%) |
Oct 29, 2019 | 31.08 | 31.22 | 31.08 | 31.22 | 3,478 | +0.41(+1.34%) |
Oct 28, 2019 | 30.61 | 30.86 | 30.61 | 30.80 | 2,768 | +0.00(+0.00%) |
Oct 25, 2019 | 30.96 | 31.16 | 30.62 | 30.80 | 9,196 | -0.07(-0.24%) |
Oct 24, 2019 | 30.91 | 31.04 | 30.88 | 30.88 | 3,739 | -0.26(-0.84%) |
Oct 23, 2019 | 31.25 | 31.38 | 30.89 | 31.14 | 8,254 | -0.12(-0.39%) |
Oct 22, 2019 | 31.02 | 31.26 | 31.02 | 31.26 | 3,178 | +0.17(+0.54%) |
Oct 21, 2019 | 30.08 | 31.39 | 29.98 | 31.09 | 11,250 | +1.12(+3.74%) |
Oct 18, 2019 | 29.59 | 30.08 | 29.13 | 29.97 | 11,120 | +0.19(+0.63%) |
Oct 17, 2019 | 30.17 | 30.17 | 29.55 | 29.79 | 8,164 | -0.15(-0.50%) |
Oct 16, 2019 | 29.05 | 30.21 | 29.05 | 29.93 | 4,020 | -0.24(-0.81%) |
Oct 15, 2019 | 30.14 | 30.33 | 29.94 | 30.18 | 5,363 | +0.21(+0.69%) |
Oct 14, 2019 | 28.83 | 30.07 | 28.83 | 29.97 | 1,751 | +0.21(+0.69%) |
Oct 11, 2019 | 30.06 | 30.06 | 28.99 | 29.77 | 4,170 | +0.12(+0.41%) |
Oct 10, 2019 | 29.92 | 29.94 | 29.46 | 29.64 | 4,145 | -0.08(-0.28%) |
Oct 09, 2019 | 30.01 | 30.16 | 29.43 | 29.73 | 6,564 | -0.33(-1.09%) |
Oct 08, 2019 | 30.23 | 30.23 | 29.73 | 30.06 | 4,771 | -0.08(-0.28%) |
Oct 07, 2019 | 30.14 | 30.35 | 30.12 | 30.14 | 3,784 | -0.32(-1.04%) |
Oct 04, 2019 | 30.21 | 30.46 | 30.21 | 30.46 | 3,314 | +0.29(+0.95%) |
Oct 03, 2019 | 30.56 | 30.83 | 30.17 | 30.17 | 11,893 | -0.49(-1.61%) |
Oct 02, 2019 | 31.30 | 31.30 | 30.67 | 30.67 | 4,739 | -0.55(-1.76%) |
Oct 01, 2019 | 31.07 | 31.22 | 31.07 | 31.22 | 4,956 | +0.04(+0.12%) |
Sep 30, 2019 | 31.16 | 31.20 | 30.77 | 31.18 | 3,610 | -0.03(-0.09%) |
Sep 27, 2019 | 30.93 | 31.21 | 30.70 | 31.21 | 4,937 | +0.28(+0.90%) |
Sep 26, 2019 | 30.73 | 30.99 | 30.68 | 30.93 | 2,463 | -0.03(-0.09%) |
Sep 25, 2019 | 31.11 | 31.21 | 30.74 | 30.96 | 9,110 | +0.06(+0.18%) |
Sep 24, 2019 | 30.73 | 30.90 | 30.46 | 30.90 | 6,281 | -0.06(-0.18%) |
Sep 23, 2019 | 30.43 | 30.96 | 30.43 | 30.96 | 5,559 | +0.28(+0.91%) |
Sep 20, 2019 | 30.45 | 30.68 | 30.40 | 30.68 | 15,135 | +0.19(+0.61%) |
Sep 19, 2019 | 30.28 | 30.49 | 30.28 | 30.49 | 5,247 | +0.23(+0.77%) |
Sep 18, 2019 | 30.25 | 30.26 | 29.59 | 30.26 | 9,839 | +0.39(+1.31%) |
Sep 17, 2019 | 30.05 | 30.28 | 29.87 | 29.87 | 7,785 | +0.16(+0.53%) |
Sep 16, 2019 | 29.68 | 30.18 | 29.68 | 29.71 | 12,439 | +0.20(+0.69%) |
Sep 13, 2019 | 29.74 | 29.99 | 29.33 | 29.50 | 6,548 | -0.03(-0.09%) |
Sep 12, 2019 | 29.28 | 29.74 | 29.20 | 29.53 | 6,710 | +0.66(+2.29%) |
Sep 11, 2019 | 28.81 | 29.27 | 28.81 | 28.87 | 10,433 | +0.23(+0.81%) |
Sep 10, 2019 | 28.54 | 28.72 | 28.51 | 28.64 | 7,106 | +0.50(+1.79%) |
Sep 09, 2019 | 28.19 | 28.59 | 28.13 | 28.13 | 6,065 | -0.23(-0.82%) |
Sep 06, 2019 | 28.65 | 28.65 | 28.33 | 28.37 | 3,757 | -0.09(-0.33%) |
Sep 05, 2019 | 28.78 | 28.78 | 28.46 | 28.46 | 7,193 | -0.09(-0.33%) |
Sep 04, 2019 | 28.61 | 28.76 | 28.54 | 28.55 | 3,505 | -0.07(-0.23%) |