Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.11 | 32.11 | 31.95 | 31.95 | 1,706 | -0.14(-0.43%) |
Nov 27, 2019 | 32.07 | 32.12 | 31.98 | 32.09 | 853 | +0.13(+0.41%) |
Nov 26, 2019 | 31.89 | 31.96 | 31.89 | 31.96 | 1,304 | +0.26(+0.81%) |
Nov 25, 2019 | 31.69 | 31.70 | 31.67 | 31.70 | 3,789 | +0.30(+0.97%) |
Nov 22, 2019 | 31.49 | 31.55 | 31.39 | 31.40 | 18,241 | -0.15(-0.49%) |
Nov 21, 2019 | 31.78 | 31.78 | 31.54 | 31.55 | 2,800 | -0.19(-0.61%) |
Nov 20, 2019 | 31.71 | 31.83 | 31.69 | 31.75 | 5,285 | -0.01(-0.04%) |
Nov 19, 2019 | 31.68 | 31.77 | 31.64 | 31.76 | 34,800 | +0.05(+0.16%) |
Nov 18, 2019 | 31.63 | 31.74 | 31.63 | 31.71 | 2,059 | +0.03(+0.10%) |
Nov 15, 2019 | 31.63 | 31.68 | 31.60 | 31.67 | 2,880 | +0.05(+0.15%) |
Nov 14, 2019 | 31.49 | 31.64 | 31.49 | 31.63 | 3,799 | +0.17(+0.55%) |
Nov 13, 2019 | 31.33 | 31.45 | 31.33 | 31.45 | 985 | +0.14(+0.46%) |
Nov 12, 2019 | 31.20 | 31.32 | 31.20 | 31.31 | 5,925 | +0.14(+0.44%) |
Nov 11, 2019 | 31.10 | 31.17 | 31.10 | 31.17 | 8,208 | -0.06(-0.19%) |
Nov 08, 2019 | 31.26 | 31.26 | 31.15 | 31.23 | 2,453 | -0.06(-0.19%) |
Nov 07, 2019 | 31.77 | 31.77 | 31.29 | 31.29 | 1,923 | -0.28(-0.90%) |
Nov 06, 2019 | 31.25 | 31.61 | 31.25 | 31.57 | 3,297 | +0.29(+0.92%) |
Nov 05, 2019 | 31.37 | 31.37 | 31.22 | 31.29 | 2,350 | +0.01(+0.04%) |
Nov 04, 2019 | 31.63 | 31.63 | 31.24 | 31.28 | 17,472 | -0.36(-1.15%) |
Nov 01, 2019 | 31.75 | 31.82 | 31.63 | 31.64 | 6,293 | -0.06(-0.18%) |
Oct 31, 2019 | 31.68 | 31.70 | 31.50 | 31.70 | 5,909 | +0.04(+0.14%) |
Oct 30, 2019 | 31.53 | 31.65 | 31.39 | 31.65 | 5,586 | +0.00(+0.01%) |
Oct 29, 2019 | 31.73 | 31.83 | 31.65 | 31.65 | 2,196 | +0.13(+0.43%) |
Oct 28, 2019 | 31.32 | 31.55 | 31.32 | 31.51 | 9,652 | +0.19(+0.60%) |
Oct 25, 2019 | 31.39 | 31.44 | 31.32 | 31.33 | 5,653 | -0.18(-0.56%) |
Oct 24, 2019 | 31.43 | 31.54 | 31.40 | 31.50 | 12,182 | -0.00(-0.01%) |
Oct 23, 2019 | 31.68 | 31.68 | 31.50 | 31.50 | 3,109 | -0.20(-0.62%) |
Oct 22, 2019 | 31.97 | 31.97 | 31.70 | 31.70 | 21,253 | -0.33(-1.02%) |
Oct 21, 2019 | 32.30 | 32.30 | 32.03 | 32.03 | 2,334 | -0.14(-0.44%) |
Oct 18, 2019 | 32.08 | 32.21 | 32.08 | 32.17 | 2,133 | -0.04(-0.12%) |
Oct 17, 2019 | 32.15 | 32.26 | 32.15 | 32.21 | 2,979 | +0.21(+0.64%) |
Oct 16, 2019 | 31.99 | 32.09 | 31.99 | 32.00 | 4,210 | -0.11(-0.34%) |
Oct 15, 2019 | 32.34 | 32.34 | 32.11 | 32.11 | 2,931 | -0.12(-0.38%) |
Oct 14, 2019 | 32.36 | 32.36 | 32.23 | 32.23 | 1,109 | -0.16(-0.50%) |
Oct 11, 2019 | 32.41 | 32.67 | 32.39 | 32.40 | 1,920 | +0.05(+0.16%) |
Oct 10, 2019 | 32.47 | 32.47 | 32.23 | 32.35 | 3,495 | +0.01(+0.04%) |
Oct 09, 2019 | 32.13 | 32.33 | 32.02 | 32.33 | 11,962 | +0.24(+0.74%) |
Oct 08, 2019 | 32.24 | 32.36 | 32.07 | 32.09 | 10,146 | -0.30(-0.94%) |
Oct 07, 2019 | 32.41 | 32.50 | 32.38 | 32.40 | 4,743 | -0.22(-0.68%) |
Oct 04, 2019 | 32.48 | 32.62 | 32.43 | 32.62 | 4,373 | +0.29(+0.89%) |
Oct 03, 2019 | 32.26 | 32.48 | 32.17 | 32.33 | 2,399 | +0.11(+0.33%) |
Oct 02, 2019 | 32.64 | 32.64 | 32.22 | 32.22 | 6,439 | -0.47(-1.43%) |
Oct 01, 2019 | 32.83 | 32.90 | 32.69 | 32.69 | 20,681 | -0.28(-0.86%) |
Sep 30, 2019 | 32.84 | 33.03 | 32.84 | 32.98 | 2,690 | +0.28(+0.87%) |
Sep 27, 2019 | 33.05 | 33.05 | 32.55 | 32.69 | 7,467 | -0.21(-0.64%) |
Sep 26, 2019 | 32.96 | 33.04 | 32.82 | 32.90 | 8,219 | +0.05(+0.16%) |
Sep 25, 2019 | 32.62 | 32.88 | 32.62 | 32.85 | 6,690 | +0.10(+0.30%) |
Sep 24, 2019 | 32.85 | 32.97 | 32.64 | 32.75 | 4,617 | -0.08(-0.26%) |
Sep 23, 2019 | 32.67 | 32.90 | 32.67 | 32.84 | 10,264 | +0.09(+0.28%) |
Sep 20, 2019 | 32.97 | 32.97 | 32.75 | 32.75 | 4,708 | -0.17(-0.53%) |
Sep 19, 2019 | 33.01 | 33.11 | 32.90 | 32.92 | 3,157 | -0.06(-0.17%) |
Sep 18, 2019 | 32.91 | 32.98 | 32.74 | 32.98 | 2,226 | +0.00(+0.01%) |
Sep 17, 2019 | 32.81 | 33.13 | 32.81 | 32.97 | 1,936 | +0.16(+0.49%) |
Sep 16, 2019 | 32.80 | 32.98 | 32.80 | 32.81 | 15,980 | -0.17(-0.52%) |
Sep 13, 2019 | 33.23 | 33.30 | 32.97 | 32.98 | 4,280 | -0.24(-0.72%) |
Sep 12, 2019 | 33.42 | 33.42 | 33.22 | 33.22 | 4,157 | +0.11(+0.34%) |
Sep 11, 2019 | 32.91 | 33.11 | 32.88 | 33.11 | 4,298 | +0.35(+1.06%) |
Sep 10, 2019 | 32.99 | 32.99 | 32.55 | 32.76 | 8,207 | -0.35(-1.04%) |
Sep 09, 2019 | 33.45 | 33.45 | 33.08 | 33.11 | 7,899 | -0.18(-0.55%) |
Sep 06, 2019 | 33.44 | 33.44 | 33.29 | 33.29 | 23,112 | -0.02(-0.07%) |
Sep 05, 2019 | 33.38 | 33.42 | 33.28 | 33.31 | 2,873 | +0.10(+0.29%) |
Sep 04, 2019 | 33.22 | 33.28 | 33.11 | 33.22 | 4,715 | +0.03(+0.09%) |