Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.48 | 31.49 | 31.45 | 31.45 | 300 | -0.05(-0.15%) |
Nov 27, 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 100 | +0.07(+0.24%) |
Nov 26, 2019 | 31.41 | 31.43 | 31.41 | 31.43 | 332 | +0.07(+0.23%) |
Nov 25, 2019 | 31.28 | 31.36 | 31.28 | 31.35 | 3,261 | -4.74(-13.12%) |
Nov 22, 2019 | 31.29 | 36.09 | 31.16 | 36.09 | 2,900 | +4.85(+15.51%) |
Nov 21, 2019 | 31.15 | 31.25 | 31.15 | 31.25 | 2,863 | -0.01(-0.02%) |
Nov 20, 2019 | 31.50 | 31.50 | 31.23 | 31.25 | 1,439 | -0.19(-0.60%) |
Nov 19, 2019 | 31.31 | 31.44 | 31.31 | 31.44 | 5,157 | +0.19(+0.60%) |
Nov 18, 2019 | 31.30 | 31.30 | 31.25 | 31.25 | 291 | +0.09(+0.30%) |
Nov 15, 2019 | 31.17 | 31.18 | 31.15 | 31.16 | 900 | +0.05(+0.16%) |
Nov 14, 2019 | 31.11 | 31.11 | 31.11 | 31.11 | 101 | +0.06(+0.19%) |
Nov 13, 2019 | 31.12 | 31.12 | 31.05 | 31.05 | 506 | +0.06(+0.20%) |
Nov 12, 2019 | 30.98 | 31.00 | 30.98 | 30.99 | 462 | +0.07(+0.23%) |
Nov 11, 2019 | 30.95 | 30.97 | 30.92 | 30.92 | 866 | +0.01(+0.03%) |
Nov 08, 2019 | 31.06 | 31.06 | 30.91 | 30.91 | 100 | -0.07(-0.21%) |
Nov 07, 2019 | 30.95 | 30.98 | 30.95 | 30.98 | 102 | +0.05(+0.16%) |
Nov 06, 2019 | 30.93 | 30.93 | 30.93 | 30.93 | 496 | -0.00(-0.01%) |
Nov 05, 2019 | 30.98 | 30.99 | 30.93 | 30.93 | 877 | +0.06(+0.20%) |
Nov 04, 2019 | 30.86 | 30.86 | 30.86 | 30.86 | 37 | -0.00(-0.01%) |
Nov 01, 2019 | 30.87 | 30.87 | 30.87 | 30.87 | 100 | +0.18(+0.57%) |
Oct 31, 2019 | 30.71 | 30.71 | 30.69 | 30.69 | 478 | -0.20(-0.64%) |
Oct 30, 2019 | 30.77 | 30.89 | 30.76 | 30.89 | 825 | +0.05(+0.15%) |
Oct 29, 2019 | 30.90 | 30.90 | 30.84 | 30.84 | 293 | -0.07(-0.23%) |
Oct 28, 2019 | 30.91 | 30.91 | 30.91 | 30.91 | 2 | +0.10(+0.34%) |
Oct 25, 2019 | 30.81 | 30.81 | 30.81 | 30.81 | 100 | +0.15(+0.50%) |
Oct 24, 2019 | 30.65 | 30.65 | 30.65 | 30.65 | 1 | +0.27(+0.88%) |
Oct 23, 2019 | 30.39 | 30.39 | 30.39 | 30.39 | 49 | -0.09(-0.31%) |
Oct 22, 2019 | 30.48 | 30.48 | 30.48 | 30.48 | 0 | -0.13(-0.43%) |
Oct 21, 2019 | 30.63 | 30.63 | 30.61 | 30.61 | 404 | +0.05(+0.16%) |
Oct 18, 2019 | 30.56 | 30.56 | 30.56 | 30.56 | 100 | -0.00(-0.00%) |
Oct 17, 2019 | 30.55 | 30.56 | 30.55 | 30.56 | 650 | +0.09(+0.30%) |
Oct 16, 2019 | 30.47 | 30.47 | 30.47 | 30.47 | 192 | -0.05(-0.16%) |
Oct 15, 2019 | 30.52 | 30.52 | 30.52 | 30.52 | 79 | +0.22(+0.73%) |
Oct 14, 2019 | 30.44 | 30.44 | 30.30 | 30.30 | 768 | -0.12(-0.41%) |
Oct 11, 2019 | 30.48 | 30.50 | 30.42 | 30.42 | 1,400 | +0.35(+1.16%) |
Oct 10, 2019 | 30.14 | 30.15 | 30.07 | 30.07 | 1,562 | +0.13(+0.42%) |
Oct 09, 2019 | 30.02 | 30.02 | 29.95 | 29.95 | 624 | +0.16(+0.54%) |
Oct 08, 2019 | 29.85 | 29.87 | 29.79 | 29.79 | 848 | -0.28(-0.95%) |
Oct 07, 2019 | 30.05 | 30.07 | 30.05 | 30.07 | 244 | -0.07(-0.22%) |
Oct 04, 2019 | 29.99 | 30.14 | 29.99 | 30.14 | 200 | +0.32(+1.07%) |
Oct 03, 2019 | 29.75 | 29.84 | 29.75 | 29.82 | 1,745 | +0.09(+0.32%) |
Oct 02, 2019 | 29.74 | 29.77 | 29.73 | 29.73 | 420 | -0.28(-0.94%) |
Oct 01, 2019 | 30.33 | 30.33 | 30.01 | 30.01 | 565 | -0.26(-0.86%) |
Sep 30, 2019 | 30.27 | 30.27 | 30.27 | 30.27 | 32 | +0.16(+0.53%) |
Sep 27, 2019 | 30.22 | 30.22 | 30.07 | 30.11 | 2,300 | -0.11(-0.35%) |
Sep 26, 2019 | 30.22 | 30.22 | 30.22 | 30.22 | 0 | -0.00(-0.00%) |
Sep 25, 2019 | 30.25 | 30.25 | 30.22 | 30.22 | 140 | +0.14(+0.47%) |
Sep 24, 2019 | 30.08 | 30.08 | 30.08 | 30.08 | 2 | -0.09(-0.31%) |
Sep 23, 2019 | 30.15 | 30.20 | 30.15 | 30.17 | 4,711 | -0.01(-0.04%) |
Sep 20, 2019 | 30.33 | 30.33 | 30.18 | 30.18 | 1,000 | -0.13(-0.43%) |
Sep 19, 2019 | 30.34 | 30.36 | 30.31 | 30.31 | 1,240 | +0.04(+0.13%) |
Sep 18, 2019 | 30.29 | 30.29 | 30.17 | 30.27 | 890 | -0.02(-0.08%) |
Sep 17, 2019 | 30.18 | 30.30 | 30.15 | 30.30 | 1,557 | +0.19(+0.63%) |
Sep 16, 2019 | 30.22 | 30.22 | 30.09 | 30.11 | 2,733 | -0.22(-0.71%) |
Sep 13, 2019 | 30.37 | 30.37 | 30.33 | 30.33 | 1,600 | -0.06(-0.20%) |
Sep 12, 2019 | 30.37 | 30.45 | 30.37 | 30.39 | 2,016 | +0.19(+0.62%) |
Sep 11, 2019 | 30.20 | 30.20 | 30.20 | 30.20 | 523 | -0.01(-0.05%) |
Sep 10, 2019 | 30.08 | 30.22 | 30.08 | 30.22 | 3,698 | -0.14(-0.48%) |
Sep 09, 2019 | 30.32 | 30.36 | 30.24 | 30.36 | 8,052 | +0.07(+0.24%) |
Sep 06, 2019 | 30.29 | 30.29 | 30.29 | 30.29 | 100 | -0.02(-0.06%) |
Sep 05, 2019 | 30.30 | 30.31 | 30.23 | 30.31 | 8,860 | +0.45(+1.51%) |
Sep 04, 2019 | 29.84 | 29.86 | 29.82 | 29.86 | 3,031 | +0.19(+0.64%) |