Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 30.90 | 30.90 | 30.76 | 30.76 | 6,300 | -0.13(-0.42%) |
Nov 27, 2019 | 30.83 | 30.89 | 30.72 | 30.89 | 21,200 | +0.13(+0.42%) |
Nov 26, 2019 | 30.48 | 30.76 | 30.48 | 30.76 | 19,137 | +0.48(+1.58%) |
Nov 25, 2019 | 30.28 | 30.29 | 30.25 | 30.28 | 4,586 | +0.19(+0.62%) |
Nov 22, 2019 | 30.02 | 30.15 | 29.94 | 30.09 | 4,100 | -0.01(-0.05%) |
Nov 21, 2019 | 30.22 | 30.23 | 30.11 | 30.11 | 4,425 | -0.47(-1.55%) |
Nov 20, 2019 | 30.76 | 30.81 | 30.58 | 30.58 | 9,219 | -0.12(-0.39%) |
Nov 19, 2019 | 30.64 | 30.70 | 30.62 | 30.70 | 4,669 | +0.08(+0.27%) |
Nov 18, 2019 | 30.52 | 30.82 | 30.52 | 30.62 | 8,929 | +0.09(+0.29%) |
Nov 15, 2019 | 30.49 | 30.53 | 30.46 | 30.53 | 2,100 | +0.19(+0.63%) |
Nov 14, 2019 | 30.22 | 30.34 | 30.22 | 30.34 | 6,829 | +0.23(+0.78%) |
Nov 13, 2019 | 29.99 | 30.12 | 29.99 | 30.11 | 4,788 | +0.32(+1.08%) |
Nov 12, 2019 | 30.09 | 30.29 | 29.78 | 29.78 | 17,633 | -0.30(-0.99%) |
Nov 11, 2019 | 30.03 | 30.27 | 29.99 | 30.08 | 1,911 | -0.04(-0.12%) |
Nov 08, 2019 | 30.28 | 30.28 | 30.12 | 30.12 | 1,500 | -0.11(-0.38%) |
Nov 07, 2019 | 30.40 | 30.40 | 30.16 | 30.23 | 5,008 | -0.40(-1.31%) |
Nov 06, 2019 | 30.75 | 30.75 | 30.62 | 30.63 | 3,179 | +0.09(+0.28%) |
Nov 05, 2019 | 30.90 | 30.90 | 30.39 | 30.55 | 3,362 | -0.38(-1.21%) |
Nov 04, 2019 | 31.22 | 31.22 | 30.86 | 30.92 | 3,869 | -0.16(-0.52%) |
Nov 01, 2019 | 31.19 | 31.19 | 30.91 | 31.09 | 27,300 | +0.08(+0.25%) |
Oct 31, 2019 | 30.88 | 31.01 | 30.88 | 31.01 | 168,871 | +0.12(+0.39%) |
Oct 30, 2019 | 30.72 | 30.89 | 30.66 | 30.89 | 27,038 | +0.05(+0.17%) |
Oct 29, 2019 | 30.91 | 30.98 | 30.83 | 30.83 | 2,665 | -0.04(-0.14%) |
Oct 28, 2019 | 30.90 | 30.90 | 30.86 | 30.88 | 2,669 | -0.05(-0.15%) |
Oct 25, 2019 | 31.00 | 31.00 | 30.90 | 30.92 | 2,200 | -0.33(-1.05%) |
Oct 24, 2019 | 31.16 | 31.30 | 31.14 | 31.25 | 6,517 | +0.03(+0.10%) |
Oct 23, 2019 | 31.32 | 31.32 | 31.00 | 31.22 | 6,953 | +0.01(+0.04%) |
Oct 22, 2019 | 31.50 | 31.51 | 31.19 | 31.21 | 2,801 | -0.07(-0.24%) |
Oct 21, 2019 | 31.15 | 31.28 | 31.15 | 31.28 | 1,312 | +0.29(+0.94%) |
Oct 18, 2019 | 30.76 | 30.99 | 30.76 | 30.99 | 4,200 | +0.21(+0.68%) |
Oct 17, 2019 | 30.92 | 30.92 | 30.74 | 30.78 | 3,916 | -0.02(-0.06%) |
Oct 16, 2019 | 30.83 | 30.83 | 30.64 | 30.80 | 3,235 | +0.04(+0.12%) |
Oct 15, 2019 | 30.85 | 30.85 | 30.66 | 30.76 | 3,048 | +0.01(+0.02%) |
Oct 14, 2019 | 31.02 | 31.02 | 30.68 | 30.75 | 4,366 | -0.07(-0.22%) |
Oct 11, 2019 | 30.91 | 30.92 | 30.82 | 30.82 | 3,100 | -0.02(-0.06%) |
Oct 10, 2019 | 30.73 | 30.90 | 30.73 | 30.84 | 3,417 | +0.07(+0.23%) |
Oct 09, 2019 | 30.90 | 30.91 | 30.75 | 30.77 | 4,590 | +0.01(+0.03%) |
Oct 08, 2019 | 30.62 | 30.93 | 30.59 | 30.76 | 4,791 | -0.11(-0.36%) |
Oct 07, 2019 | 30.84 | 30.90 | 30.76 | 30.87 | 4,884 | +0.02(+0.05%) |
Oct 04, 2019 | 30.62 | 30.86 | 30.62 | 30.86 | 3,900 | +0.22(+0.71%) |
Oct 03, 2019 | 30.58 | 30.70 | 30.38 | 30.64 | 8,993 | +0.19(+0.63%) |
Oct 02, 2019 | 30.43 | 30.45 | 30.27 | 30.45 | 8,361 | -0.07(-0.24%) |
Oct 01, 2019 | 30.41 | 30.58 | 30.39 | 30.52 | 12,295 | -0.24(-0.77%) |
Sep 30, 2019 | 30.77 | 30.84 | 30.76 | 30.76 | 2,958 | +0.14(+0.47%) |
Sep 27, 2019 | 30.73 | 30.80 | 30.51 | 30.62 | 155,100 | -0.09(-0.30%) |
Sep 26, 2019 | 30.86 | 30.86 | 30.57 | 30.71 | 6,696 | -0.19(-0.62%) |
Sep 25, 2019 | 30.86 | 30.96 | 30.80 | 30.90 | 4,062 | +0.10(+0.31%) |
Sep 24, 2019 | 30.94 | 30.97 | 30.68 | 30.80 | 2,274 | +0.05(+0.18%) |
Sep 23, 2019 | 30.82 | 30.87 | 30.72 | 30.75 | 4,179 | -0.02(-0.06%) |
Sep 20, 2019 | 30.81 | 30.89 | 30.75 | 30.77 | 2,600 | -0.03(-0.08%) |
Sep 19, 2019 | 30.80 | 30.87 | 30.79 | 30.79 | 4,621 | -0.01(-0.03%) |
Sep 18, 2019 | 30.69 | 30.80 | 30.69 | 30.80 | 1,944 | -0.04(-0.13%) |
Sep 17, 2019 | 30.78 | 30.84 | 30.70 | 30.84 | 2,983 | +0.18(+0.60%) |
Sep 16, 2019 | 30.54 | 30.66 | 30.48 | 30.66 | 4,254 | +0.22(+0.73%) |
Sep 13, 2019 | 30.66 | 30.66 | 30.30 | 30.44 | 2,200 | -0.10(-0.33%) |
Sep 12, 2019 | 30.60 | 31.11 | 30.46 | 30.54 | 6,186 | -0.01(-0.04%) |
Sep 11, 2019 | 30.23 | 30.55 | 30.20 | 30.55 | 11,210 | +0.22(+0.74%) |
Sep 10, 2019 | 30.29 | 30.37 | 29.99 | 30.33 | 16,558 | -0.31(-1.03%) |
Sep 09, 2019 | 30.72 | 30.72 | 30.55 | 30.64 | 5,388 | -0.08(-0.27%) |
Sep 06, 2019 | 30.74 | 30.79 | 30.71 | 30.72 | 5,100 | +0.07(+0.21%) |
Sep 05, 2019 | 30.73 | 30.73 | 30.63 | 30.66 | 6,424 | -0.10(-0.32%) |
Sep 04, 2019 | 30.56 | 30.78 | 30.56 | 30.76 | 5,558 | +0.21(+0.67%) |