Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.17 | 32.21 | 31.82 | 31.88 | 94,157 | -0.27(-0.84%) |
Nov 27, 2019 | 32.30 | 32.30 | 32.01 | 32.15 | 128,591 | +0.16(+0.49%) |
Nov 26, 2019 | 32.00 | 32.07 | 31.87 | 32.00 | 189,581 | +0.16(+0.49%) |
Nov 25, 2019 | 31.75 | 31.94 | 31.75 | 31.84 | 6,705 | +0.38(+1.22%) |
Nov 22, 2019 | 31.39 | 31.51 | 31.39 | 31.46 | 2,474 | +0.09(+0.30%) |
Nov 21, 2019 | 31.41 | 31.46 | 31.23 | 31.36 | 12,332 | -0.08(-0.27%) |
Nov 20, 2019 | 31.53 | 31.64 | 31.30 | 31.45 | 4,754 | -0.25(-0.78%) |
Nov 19, 2019 | 31.74 | 31.80 | 31.68 | 31.70 | 4,195 | -0.04(-0.14%) |
Nov 18, 2019 | 31.83 | 31.85 | 31.71 | 31.74 | 2,996 | -0.14(-0.44%) |
Nov 15, 2019 | 31.87 | 32.01 | 31.85 | 31.88 | 3,981 | +0.18(+0.56%) |
Nov 14, 2019 | 31.79 | 31.84 | 31.70 | 31.70 | 4,304 | +0.10(+0.32%) |
Nov 13, 2019 | 31.60 | 31.71 | 31.60 | 31.60 | 3,354 | -0.07(-0.21%) |
Nov 12, 2019 | 31.75 | 31.91 | 31.67 | 31.67 | 1,406 | -0.13(-0.42%) |
Nov 11, 2019 | 31.95 | 31.95 | 31.80 | 31.80 | 3,573 | -0.16(-0.51%) |
Nov 08, 2019 | 31.95 | 31.96 | 31.90 | 31.96 | 1,829 | -0.03(-0.09%) |
Nov 07, 2019 | 32.25 | 32.30 | 31.99 | 31.99 | 3,103 | +0.16(+0.50%) |
Nov 06, 2019 | 31.82 | 31.84 | 31.82 | 31.83 | 885 | -0.28(-0.88%) |
Nov 05, 2019 | 32.21 | 32.29 | 32.11 | 32.12 | 1,425 | -0.05(-0.14%) |
Nov 04, 2019 | 32.03 | 32.16 | 31.91 | 32.16 | 18,950 | +0.54(+1.72%) |
Nov 01, 2019 | 31.60 | 31.62 | 31.60 | 31.62 | 968 | +0.58(+1.86%) |
Oct 31, 2019 | 31.48 | 31.48 | 30.88 | 31.04 | 5,156 | -0.28(-0.88%) |
Oct 30, 2019 | 31.56 | 31.56 | 31.22 | 31.32 | 5,352 | -0.30(-0.94%) |
Oct 29, 2019 | 31.55 | 31.79 | 31.55 | 31.61 | 7,859 | +0.15(+0.48%) |
Oct 28, 2019 | 31.62 | 31.65 | 31.46 | 31.46 | 3,787 | +0.14(+0.44%) |
Oct 25, 2019 | 31.06 | 31.38 | 31.06 | 31.32 | 3,658 | +0.37(+1.20%) |
Oct 24, 2019 | 30.88 | 30.95 | 30.72 | 30.95 | 3,116 | +0.11(+0.35%) |
Oct 23, 2019 | 30.69 | 30.84 | 30.69 | 30.84 | 1,493 | +0.14(+0.45%) |
Oct 22, 2019 | 30.57 | 30.82 | 30.57 | 30.70 | 5,152 | +0.00(+0.01%) |
Oct 21, 2019 | 30.76 | 30.76 | 30.70 | 30.70 | 774 | +0.26(+0.87%) |
Oct 18, 2019 | 30.51 | 30.51 | 30.41 | 30.44 | 538 | -0.02(-0.05%) |
Oct 17, 2019 | 30.29 | 30.45 | 30.29 | 30.45 | 5,252 | +0.37(+1.23%) |
Oct 16, 2019 | 30.20 | 30.20 | 30.05 | 30.08 | 4,556 | +0.05(+0.16%) |
Oct 15, 2019 | 29.85 | 30.12 | 29.85 | 30.03 | 1,478 | +0.33(+1.09%) |
Oct 14, 2019 | 29.71 | 29.71 | 29.71 | 29.71 | 253 | -0.16(-0.53%) |
Oct 11, 2019 | 29.91 | 29.99 | 29.87 | 29.87 | 2,474 | +0.65(+2.21%) |
Oct 10, 2019 | 29.33 | 29.33 | 29.13 | 29.22 | 3,760 | +0.32(+1.11%) |
Oct 09, 2019 | 28.83 | 28.99 | 28.83 | 28.90 | 2,610 | +0.23(+0.81%) |
Oct 08, 2019 | 28.76 | 28.84 | 28.67 | 28.67 | 8,304 | -0.48(-1.64%) |
Oct 07, 2019 | 29.17 | 29.34 | 29.11 | 29.15 | 6,346 | -0.11(-0.39%) |
Oct 04, 2019 | 28.95 | 29.26 | 28.87 | 29.26 | 13,558 | +0.28(+0.97%) |
Oct 03, 2019 | 28.85 | 29.06 | 28.63 | 28.98 | 9,896 | +0.06(+0.19%) |
Oct 02, 2019 | 29.10 | 29.15 | 28.77 | 28.92 | 8,072 | -0.52(-1.76%) |
Oct 01, 2019 | 29.91 | 30.19 | 29.38 | 29.44 | 9,718 | -0.64(-2.13%) |
Sep 30, 2019 | 30.01 | 30.12 | 29.83 | 30.08 | 2,809 | +0.35(+1.17%) |
Sep 27, 2019 | 29.91 | 29.93 | 29.73 | 29.73 | 5,380 | -0.13(-0.44%) |
Sep 26, 2019 | 29.71 | 29.89 | 29.71 | 29.87 | 13,257 | -0.11(-0.38%) |
Sep 25, 2019 | 29.64 | 30.00 | 29.64 | 29.98 | 2,487 | +0.53(+1.80%) |
Sep 24, 2019 | 29.77 | 29.78 | 29.38 | 29.45 | 6,934 | -0.37(-1.24%) |
Sep 23, 2019 | 29.67 | 29.95 | 29.67 | 29.82 | 1,003 | +0.11(+0.36%) |
Sep 20, 2019 | 29.89 | 29.93 | 29.65 | 29.71 | 3,026 | -0.05(-0.17%) |
Sep 19, 2019 | 29.99 | 30.02 | 29.76 | 29.77 | 5,648 | -0.11(-0.37%) |
Sep 18, 2019 | 29.76 | 29.95 | 29.76 | 29.88 | 1,295 | -0.22(-0.72%) |
Sep 17, 2019 | 30.04 | 30.10 | 30.04 | 30.09 | 864 | -0.36(-1.18%) |
Sep 16, 2019 | 30.36 | 30.54 | 30.36 | 30.45 | 2,030 | -0.02(-0.06%) |
Sep 13, 2019 | 30.64 | 30.65 | 30.47 | 30.47 | 1,080 | +0.03(+0.09%) |
Sep 12, 2019 | 30.81 | 30.81 | 30.25 | 30.44 | 3,046 | -0.20(-0.66%) |
Sep 11, 2019 | 30.43 | 30.66 | 30.28 | 30.64 | 4,715 | +0.47(+1.56%) |
Sep 10, 2019 | 29.75 | 30.17 | 29.70 | 30.17 | 1,866 | +0.56(+1.88%) |
Sep 09, 2019 | 28.90 | 29.62 | 28.90 | 29.62 | 9,459 | +0.77(+2.66%) |
Sep 06, 2019 | 28.64 | 28.96 | 28.64 | 28.85 | 2,161 | -0.04(-0.13%) |
Sep 05, 2019 | 28.79 | 28.89 | 28.73 | 28.89 | 3,459 | +0.78(+2.79%) |
Sep 04, 2019 | 27.95 | 28.13 | 27.92 | 28.10 | 2,607 | +0.40(+1.43%) |