Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.34 | 29.42 | 29.27 | 29.30 | 3,064 | -0.49(-1.64%) |
Nov 27, 2019 | 29.66 | 29.80 | 29.66 | 29.79 | 6,924 | +0.12(+0.40%) |
Nov 26, 2019 | 29.52 | 29.67 | 29.51 | 29.67 | 5,773 | +0.13(+0.45%) |
Nov 25, 2019 | 29.36 | 29.58 | 29.36 | 29.53 | 5,369 | +0.39(+1.34%) |
Nov 22, 2019 | 29.13 | 29.15 | 29.08 | 29.14 | 6,583 | -0.13(-0.45%) |
Nov 21, 2019 | 29.20 | 29.27 | 29.19 | 29.27 | 1,634 | +0.02(+0.08%) |
Nov 20, 2019 | 29.40 | 29.42 | 29.17 | 29.25 | 4,307 | -0.26(-0.87%) |
Nov 19, 2019 | 29.56 | 29.56 | 29.48 | 29.50 | 10,961 | +0.27(+0.91%) |
Nov 18, 2019 | 29.25 | 29.30 | 29.23 | 29.24 | 1,588 | +0.08(+0.27%) |
Nov 15, 2019 | 29.19 | 29.26 | 29.15 | 29.16 | 4,313 | -0.02(-0.08%) |
Nov 14, 2019 | 29.12 | 29.18 | 29.09 | 29.18 | 2,283 | +0.01(+0.04%) |
Nov 13, 2019 | 29.24 | 29.24 | 29.17 | 29.17 | 963 | -0.29(-0.97%) |
Nov 12, 2019 | 29.52 | 29.54 | 29.43 | 29.46 | 1,408 | -0.26(-0.87%) |
Nov 11, 2019 | 29.59 | 29.71 | 29.56 | 29.71 | 3,884 | -0.34(-1.15%) |
Nov 08, 2019 | 30.17 | 30.20 | 29.98 | 30.06 | 3,064 | -0.20(-0.67%) |
Nov 07, 2019 | 30.20 | 30.39 | 30.20 | 30.26 | 2,464 | +0.36(+1.19%) |
Nov 06, 2019 | 30.05 | 30.05 | 29.89 | 29.91 | 3,307 | -0.08(-0.27%) |
Nov 05, 2019 | 30.01 | 30.01 | 29.94 | 29.99 | 2,035 | +0.15(+0.51%) |
Nov 04, 2019 | 29.91 | 29.91 | 29.79 | 29.84 | 2,829 | +0.41(+1.40%) |
Nov 01, 2019 | 29.43 | 29.44 | 29.39 | 29.43 | 2,156 | +0.52(+1.81%) |
Oct 31, 2019 | 28.95 | 28.95 | 28.85 | 28.90 | 3,563 | -0.16(-0.56%) |
Oct 30, 2019 | 28.88 | 29.07 | 28.84 | 29.07 | 12,091 | -0.02(-0.08%) |
Oct 29, 2019 | 29.13 | 29.13 | 29.09 | 29.09 | 558 | -0.29(-0.98%) |
Oct 28, 2019 | 29.37 | 29.38 | 29.32 | 29.38 | 2,292 | +0.30(+1.03%) |
Oct 25, 2019 | 28.91 | 29.08 | 28.90 | 29.08 | 3,064 | +0.32(+1.12%) |
Oct 24, 2019 | 28.78 | 28.80 | 28.74 | 28.76 | 1,387 | +0.09(+0.32%) |
Oct 23, 2019 | 28.69 | 28.70 | 28.58 | 28.67 | 25,854 | -0.14(-0.50%) |
Oct 22, 2019 | 28.90 | 28.90 | 28.81 | 28.81 | 2,663 | -0.14(-0.47%) |
Oct 21, 2019 | 28.97 | 28.97 | 28.87 | 28.95 | 1,135 | +0.21(+0.73%) |
Oct 18, 2019 | 28.99 | 28.99 | 28.73 | 28.74 | 2,837 | -0.41(-1.42%) |
Oct 17, 2019 | 29.12 | 29.16 | 29.12 | 29.15 | 1,827 | +0.06(+0.21%) |
Oct 16, 2019 | 29.03 | 29.09 | 29.03 | 29.09 | 1,630 | +0.01(+0.05%) |
Oct 15, 2019 | 29.03 | 29.15 | 29.03 | 29.08 | 28,021 | +0.12(+0.41%) |
Oct 14, 2019 | 28.95 | 29.01 | 28.95 | 28.96 | 1,321 | -0.02(-0.07%) |
Oct 11, 2019 | 28.85 | 29.06 | 28.85 | 28.98 | 1,248 | +0.49(+1.73%) |
Oct 10, 2019 | 28.23 | 28.60 | 28.23 | 28.48 | 3,806 | +0.44(+1.57%) |
Oct 09, 2019 | 28.01 | 28.14 | 28.01 | 28.04 | 3,077 | +0.39(+1.42%) |
Oct 08, 2019 | 27.81 | 27.81 | 27.65 | 27.65 | 4,160 | -0.35(-1.25%) |
Oct 07, 2019 | 28.03 | 28.10 | 27.96 | 28.00 | 1,897 | -0.15(-0.52%) |
Oct 04, 2019 | 28.00 | 28.15 | 28.00 | 28.15 | 2,270 | +0.02(+0.06%) |
Oct 03, 2019 | 28.03 | 28.13 | 28.03 | 28.13 | 852 | +0.37(+1.32%) |
Oct 02, 2019 | 27.70 | 27.79 | 27.65 | 27.76 | 6,141 | -0.02(-0.08%) |
Oct 01, 2019 | 27.78 | 27.79 | 27.78 | 27.79 | 666 | -0.15(-0.55%) |
Sep 30, 2019 | 28.04 | 28.04 | 27.94 | 27.94 | 1,064 | +0.19(+0.68%) |
Sep 27, 2019 | 28.32 | 28.32 | 27.64 | 27.75 | 7,832 | -0.53(-1.87%) |
Sep 26, 2019 | 28.27 | 28.28 | 28.25 | 28.28 | 652 | -0.21(-0.73%) |
Sep 25, 2019 | 28.43 | 28.55 | 28.43 | 28.49 | 2,289 | -0.03(-0.10%) |
Sep 24, 2019 | 28.72 | 28.72 | 28.48 | 28.52 | 9,481 | -0.25(-0.85%) |
Sep 23, 2019 | 28.73 | 28.81 | 28.73 | 28.76 | 1,989 | -0.14(-0.49%) |
Sep 20, 2019 | 29.18 | 29.18 | 28.90 | 28.90 | 2,383 | -0.24(-0.83%) |
Sep 19, 2019 | 29.30 | 29.30 | 29.15 | 29.15 | 1,485 | +0.00(+0.02%) |
Sep 18, 2019 | 29.19 | 29.19 | 29.02 | 29.14 | 2,454 | -0.09(-0.30%) |
Sep 17, 2019 | 29.14 | 29.24 | 29.05 | 29.23 | 6,516 | -0.19(-0.64%) |
Sep 16, 2019 | 29.53 | 29.53 | 29.41 | 29.42 | 9,636 | -0.28(-0.94%) |
Sep 13, 2019 | 29.74 | 29.80 | 29.70 | 29.70 | 6,016 | +0.14(+0.48%) |
Sep 12, 2019 | 29.40 | 29.64 | 29.40 | 29.56 | 2,096 | +0.34(+1.18%) |
Sep 11, 2019 | 29.19 | 29.28 | 29.19 | 29.21 | 7,618 | +0.08(+0.27%) |
Sep 10, 2019 | 29.27 | 29.27 | 29.07 | 29.13 | 2,613 | -0.09(-0.31%) |
Sep 09, 2019 | 29.28 | 29.28 | 29.18 | 29.23 | 3,983 | +0.11(+0.38%) |
Sep 06, 2019 | 29.17 | 29.18 | 29.11 | 29.11 | 2,383 | +0.09(+0.32%) |
Sep 05, 2019 | 28.99 | 29.04 | 28.99 | 29.02 | 6,421 | +0.46(+1.60%) |
Sep 04, 2019 | 28.55 | 28.62 | 28.55 | 28.57 | 4,143 | +0.44(+1.56%) |