Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.25 | 32.38 | 32.23 | 32.28 | 3,673 | -0.13(-0.39%) |
Nov 27, 2019 | 32.30 | 32.41 | 32.24 | 32.40 | 7,652 | +0.16(+0.49%) |
Nov 26, 2019 | 32.45 | 32.45 | 32.19 | 32.24 | 4,238 | -0.27(-0.85%) |
Nov 25, 2019 | 32.04 | 32.56 | 31.99 | 32.52 | 22,643 | +0.58(+1.81%) |
Nov 22, 2019 | 31.75 | 31.98 | 31.72 | 31.94 | 11,733 | +0.40(+1.27%) |
Nov 21, 2019 | 31.46 | 31.66 | 31.36 | 31.54 | 11,644 | +0.12(+0.37%) |
Nov 20, 2019 | 31.45 | 31.65 | 31.24 | 31.42 | 10,171 | -0.48(-1.51%) |
Nov 19, 2019 | 32.35 | 32.35 | 31.78 | 31.90 | 8,817 | -0.75(-2.29%) |
Nov 18, 2019 | 32.71 | 32.72 | 32.38 | 32.65 | 39,218 | -0.07(-0.20%) |
Nov 15, 2019 | 32.44 | 32.77 | 32.40 | 32.72 | 79,075 | +0.48(+1.49%) |
Nov 14, 2019 | 31.96 | 32.28 | 31.96 | 32.23 | 29,142 | +0.25(+0.80%) |
Nov 13, 2019 | 31.93 | 32.04 | 31.83 | 31.98 | 19,583 | -0.20(-0.61%) |
Nov 12, 2019 | 32.03 | 32.35 | 31.95 | 32.18 | 9,369 | +0.18(+0.55%) |
Nov 11, 2019 | 31.83 | 32.08 | 31.78 | 32.00 | 14,670 | +0.03(+0.09%) |
Nov 08, 2019 | 31.77 | 31.98 | 31.51 | 31.97 | 20,100 | +0.07(+0.22%) |
Nov 07, 2019 | 31.77 | 32.15 | 31.77 | 31.90 | 28,843 | +0.51(+1.62%) |
Nov 06, 2019 | 31.71 | 31.75 | 31.34 | 31.39 | 32,906 | -0.26(-0.84%) |
Nov 05, 2019 | 31.34 | 31.84 | 31.34 | 31.66 | 27,970 | +0.32(+1.03%) |
Nov 04, 2019 | 30.87 | 31.36 | 30.87 | 31.33 | 12,613 | +0.64(+2.08%) |
Nov 01, 2019 | 30.43 | 30.70 | 30.41 | 30.70 | 22,447 | +0.72(+2.39%) |
Oct 31, 2019 | 30.03 | 30.12 | 29.57 | 29.98 | 14,536 | -0.12(-0.40%) |
Oct 30, 2019 | 30.51 | 30.51 | 29.85 | 30.10 | 21,508 | -0.49(-1.60%) |
Oct 29, 2019 | 30.52 | 30.73 | 30.47 | 30.59 | 11,000 | -0.10(-0.32%) |
Oct 28, 2019 | 30.64 | 30.77 | 30.64 | 30.69 | 10,501 | +0.19(+0.61%) |
Oct 25, 2019 | 29.93 | 30.55 | 29.93 | 30.50 | 31,425 | +0.41(+1.37%) |
Oct 24, 2019 | 30.29 | 30.29 | 29.81 | 30.09 | 38,407 | -0.10(-0.32%) |
Oct 23, 2019 | 29.86 | 30.19 | 29.80 | 30.18 | 8,997 | +0.13(+0.45%) |
Oct 22, 2019 | 29.74 | 30.08 | 29.54 | 30.05 | 6,321 | +0.37(+1.26%) |
Oct 21, 2019 | 29.51 | 29.83 | 29.51 | 29.68 | 5,153 | +0.27(+0.93%) |
Oct 18, 2019 | 29.40 | 29.60 | 29.18 | 29.40 | 10,305 | -0.25(-0.83%) |
Oct 17, 2019 | 29.67 | 29.77 | 29.50 | 29.65 | 9,462 | +0.12(+0.40%) |
Oct 16, 2019 | 29.59 | 29.91 | 29.53 | 29.53 | 8,960 | -0.07(-0.23%) |
Oct 15, 2019 | 29.26 | 29.83 | 29.16 | 29.60 | 36,641 | +0.42(+1.43%) |
Oct 14, 2019 | 29.21 | 29.21 | 28.89 | 29.18 | 11,696 | -0.14(-0.49%) |
Oct 11, 2019 | 28.94 | 29.54 | 28.94 | 29.32 | 46,526 | +0.78(+2.75%) |
Oct 10, 2019 | 28.33 | 28.66 | 28.29 | 28.54 | 12,906 | +0.35(+1.25%) |
Oct 09, 2019 | 28.27 | 28.32 | 28.14 | 28.19 | 45,487 | +0.19(+0.66%) |
Oct 08, 2019 | 28.16 | 28.30 | 27.98 | 28.00 | 43,320 | -0.62(-2.16%) |
Oct 07, 2019 | 28.66 | 28.89 | 28.58 | 28.62 | 51,553 | -0.06(-0.21%) |
Oct 04, 2019 | 28.55 | 28.68 | 28.39 | 28.68 | 8,060 | +0.14(+0.48%) |
Oct 03, 2019 | 28.37 | 28.57 | 27.91 | 28.54 | 20,887 | +0.15(+0.52%) |
Oct 02, 2019 | 29.18 | 29.18 | 28.39 | 28.39 | 7,905 | -1.08(-3.66%) |
Oct 01, 2019 | 30.11 | 30.29 | 29.43 | 29.47 | 5,269 | -0.55(-1.83%) |
Sep 30, 2019 | 29.81 | 30.11 | 29.81 | 30.02 | 9,865 | +0.23(+0.76%) |
Sep 27, 2019 | 29.84 | 30.06 | 29.66 | 29.79 | 8,366 | +0.08(+0.26%) |
Sep 26, 2019 | 30.07 | 30.07 | 29.61 | 29.72 | 18,419 | -0.28(-0.95%) |
Sep 25, 2019 | 29.75 | 30.09 | 29.60 | 30.00 | 83,097 | +0.26(+0.89%) |
Sep 24, 2019 | 30.34 | 30.34 | 29.52 | 29.74 | 23,312 | -0.50(-1.65%) |
Sep 23, 2019 | 30.02 | 30.26 | 30.02 | 30.24 | 34,636 | +0.08(+0.26%) |
Sep 20, 2019 | 30.53 | 30.63 | 30.16 | 30.16 | 14,080 | -0.28(-0.93%) |
Sep 19, 2019 | 30.75 | 30.82 | 30.36 | 30.44 | 31,407 | -0.26(-0.86%) |
Sep 18, 2019 | 30.75 | 30.75 | 30.43 | 30.71 | 56,303 | -0.10(-0.32%) |
Sep 17, 2019 | 31.07 | 31.07 | 30.72 | 30.80 | 14,183 | -0.35(-1.12%) |
Sep 16, 2019 | 31.03 | 31.17 | 30.80 | 31.15 | 23,446 | +0.00(+0.00%) |
Sep 13, 2019 | 31.27 | 31.48 | 31.09 | 31.15 | 11,669 | +0.02(+0.08%) |
Sep 12, 2019 | 31.34 | 31.34 | 30.88 | 31.13 | 35,255 | -0.07(-0.23%) |
Sep 11, 2019 | 30.78 | 31.23 | 30.57 | 31.20 | 18,681 | +0.56(+1.81%) |
Sep 10, 2019 | 30.26 | 30.65 | 30.19 | 30.65 | 39,872 | +0.52(+1.72%) |
Sep 09, 2019 | 29.57 | 30.18 | 29.57 | 30.13 | 30,232 | +0.76(+2.59%) |
Sep 06, 2019 | 29.37 | 29.42 | 29.30 | 29.36 | 2,866 | +0.09(+0.30%) |
Sep 05, 2019 | 28.90 | 29.35 | 28.89 | 29.28 | 29,832 | +0.78(+2.74%) |
Sep 04, 2019 | 28.21 | 28.51 | 28.21 | 28.50 | 36,749 | +0.59(+2.10%) |