Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.91 | 31.91 | 31.74 | 31.79 | 4,440 | -0.06(-0.18%) |
Nov 27, 2019 | 31.84 | 31.96 | 31.58 | 31.85 | 14,354 | +0.14(+0.46%) |
Nov 26, 2019 | 31.21 | 31.71 | 31.21 | 31.70 | 1,703 | +0.76(+2.47%) |
Nov 25, 2019 | 30.79 | 30.94 | 30.55 | 30.94 | 1,794 | +0.15(+0.49%) |
Nov 22, 2019 | 30.93 | 30.93 | 30.78 | 30.79 | 2,891 | -0.13(-0.42%) |
Nov 21, 2019 | 31.03 | 31.03 | 30.92 | 30.92 | 846 | -0.53(-1.69%) |
Nov 20, 2019 | 31.06 | 31.45 | 30.88 | 31.45 | 3,468 | +0.22(+0.71%) |
Nov 19, 2019 | 31.48 | 31.58 | 31.23 | 31.23 | 4,966 | -0.16(-0.50%) |
Nov 18, 2019 | 31.27 | 31.82 | 31.27 | 31.38 | 4,351 | +0.53(+1.71%) |
Nov 15, 2019 | 30.82 | 30.86 | 30.66 | 30.86 | 1,962 | +0.03(+0.11%) |
Nov 14, 2019 | 31.16 | 31.16 | 30.82 | 30.82 | 1,085 | -0.10(-0.33%) |
Nov 13, 2019 | 30.48 | 30.99 | 30.47 | 30.93 | 2,098 | +0.79(+2.62%) |
Nov 12, 2019 | 30.08 | 30.14 | 29.94 | 30.14 | 647 | +0.24(+0.80%) |
Nov 11, 2019 | 30.10 | 30.19 | 29.87 | 29.90 | 3,191 | -0.20(-0.67%) |
Nov 08, 2019 | 30.16 | 30.16 | 29.94 | 30.10 | 929 | +0.01(+0.05%) |
Nov 07, 2019 | 30.41 | 30.41 | 30.08 | 30.08 | 8,970 | -0.36(-1.18%) |
Nov 06, 2019 | 30.29 | 30.57 | 30.05 | 30.44 | 2,875 | +0.38(+1.27%) |
Nov 05, 2019 | 29.55 | 30.25 | 29.51 | 30.06 | 10,661 | +0.27(+0.92%) |
Nov 04, 2019 | 30.86 | 30.86 | 29.66 | 29.79 | 4,129 | -0.86(-2.81%) |
Nov 01, 2019 | 30.71 | 30.99 | 29.87 | 30.65 | 4,853 | +0.09(+0.30%) |
Oct 31, 2019 | 31.08 | 31.08 | 30.24 | 30.56 | 3,234 | -0.30(-0.98%) |
Oct 30, 2019 | 30.46 | 30.86 | 30.46 | 30.86 | 754 | +0.40(+1.33%) |
Oct 29, 2019 | 30.26 | 30.80 | 30.26 | 30.45 | 2,896 | -0.02(-0.07%) |
Oct 28, 2019 | 30.76 | 30.89 | 30.26 | 30.48 | 17,459 | -0.26(-0.84%) |
Oct 25, 2019 | 30.93 | 30.94 | 30.59 | 30.73 | 13,940 | -0.52(-1.65%) |
Oct 24, 2019 | 31.18 | 31.28 | 30.83 | 31.25 | 3,632 | +0.29(+0.94%) |
Oct 23, 2019 | 30.75 | 30.96 | 30.75 | 30.96 | 2,128 | +0.44(+1.45%) |
Oct 22, 2019 | 30.97 | 30.97 | 30.52 | 30.52 | 2,147 | +0.03(+0.11%) |
Oct 21, 2019 | 30.44 | 30.48 | 30.02 | 30.48 | 2,562 | +0.24(+0.78%) |
Oct 18, 2019 | 30.28 | 30.45 | 30.25 | 30.25 | 2,065 | +0.24(+0.81%) |
Oct 17, 2019 | 30.02 | 30.08 | 30.00 | 30.00 | 956 | +0.38(+1.27%) |
Oct 16, 2019 | 29.57 | 29.63 | 29.22 | 29.63 | 4,572 | +0.05(+0.17%) |
Oct 15, 2019 | 29.98 | 29.98 | 29.57 | 29.58 | 1,831 | -0.39(-1.30%) |
Oct 14, 2019 | 30.26 | 30.50 | 29.85 | 29.97 | 5,280 | -0.46(-1.51%) |
Oct 11, 2019 | 30.52 | 30.87 | 30.25 | 30.43 | 9,397 | -0.05(-0.17%) |
Oct 10, 2019 | 30.37 | 30.48 | 30.32 | 30.48 | 3,145 | +0.16(+0.54%) |
Oct 09, 2019 | 29.92 | 30.44 | 29.92 | 30.31 | 3,060 | +0.59(+2.00%) |
Oct 08, 2019 | 30.13 | 30.38 | 29.72 | 29.72 | 23,797 | -0.90(-2.94%) |
Oct 07, 2019 | 31.33 | 31.33 | 30.62 | 30.62 | 4,344 | -0.68(-2.18%) |
Oct 04, 2019 | 30.20 | 31.31 | 30.20 | 31.30 | 9,810 | +1.43(+4.80%) |
Oct 03, 2019 | 29.63 | 30.13 | 29.43 | 29.87 | 5,190 | +0.58(+1.98%) |
Oct 02, 2019 | 30.50 | 30.60 | 28.98 | 29.29 | 27,882 | -1.88(-6.02%) |
Oct 01, 2019 | 31.70 | 31.70 | 30.99 | 31.16 | 5,606 | -0.23(-0.74%) |
Sep 30, 2019 | 31.29 | 31.76 | 31.29 | 31.39 | 15,116 | +0.51(+1.64%) |
Sep 27, 2019 | 31.05 | 31.13 | 30.45 | 30.89 | 7,331 | -0.10(-0.33%) |
Sep 26, 2019 | 30.72 | 31.24 | 30.72 | 30.99 | 20,095 | +0.44(+1.44%) |
Sep 25, 2019 | 31.17 | 31.17 | 30.50 | 30.55 | 1,033 | +0.11(+0.37%) |
Sep 24, 2019 | 30.93 | 30.93 | 30.24 | 30.44 | 3,661 | +0.28(+0.93%) |
Sep 23, 2019 | 30.07 | 30.45 | 30.07 | 30.16 | 3,619 | +0.19(+0.62%) |
Sep 20, 2019 | 30.02 | 30.31 | 29.96 | 29.97 | 10,254 | -0.09(-0.29%) |
Sep 19, 2019 | 30.23 | 30.23 | 29.98 | 30.06 | 9,011 | +0.01(+0.03%) |
Sep 18, 2019 | 29.95 | 30.17 | 29.39 | 30.05 | 9,753 | +0.04(+0.13%) |
Sep 17, 2019 | 29.94 | 30.21 | 29.94 | 30.01 | 1,665 | +0.48(+1.62%) |
Sep 16, 2019 | 29.93 | 29.94 | 29.32 | 29.53 | 4,140 | -0.89(-2.92%) |
Sep 13, 2019 | 30.83 | 30.85 | 30.26 | 30.42 | 3,210 | -0.46(-1.50%) |
Sep 12, 2019 | 30.87 | 31.21 | 30.87 | 30.88 | 21,418 | +0.35(+1.16%) |
Sep 11, 2019 | 30.08 | 30.53 | 29.89 | 30.53 | 3,305 | +0.45(+1.49%) |
Sep 10, 2019 | 30.26 | 30.26 | 29.85 | 30.08 | 1,512 | -0.76(-2.47%) |
Sep 09, 2019 | 31.19 | 31.19 | 30.60 | 30.84 | 8,843 | -0.15(-0.50%) |
Sep 06, 2019 | 30.78 | 31.10 | 30.78 | 31.00 | 5,075 | +0.35(+1.15%) |
Sep 05, 2019 | 31.80 | 31.80 | 30.64 | 30.64 | 6,958 | -0.60(-1.92%) |
Sep 04, 2019 | 30.73 | 31.26 | 30.73 | 31.24 | 3,555 | +0.83(+2.74%) |