Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 30.13 | 30.13 | 30.02 | 30.02 | 960 | -0.18(-0.59%) |
Nov 27, 2019 | 30.14 | 30.20 | 30.14 | 30.20 | 533 | +0.18(+0.61%) |
Nov 26, 2019 | 30.08 | 30.09 | 30.02 | 30.02 | 3,017 | +0.03(+0.11%) |
Nov 25, 2019 | 29.96 | 29.98 | 29.96 | 29.98 | 673 | +0.56(+1.90%) |
Nov 22, 2019 | 29.50 | 29.50 | 29.34 | 29.43 | 2,347 | +0.06(+0.21%) |
Nov 21, 2019 | 29.32 | 29.38 | 29.32 | 29.36 | 759 | -0.11(-0.38%) |
Nov 20, 2019 | 29.65 | 29.68 | 29.29 | 29.48 | 2,220 | -0.14(-0.46%) |
Nov 19, 2019 | 29.68 | 29.68 | 29.61 | 29.61 | 554 | +0.07(+0.23%) |
Nov 18, 2019 | 29.57 | 29.57 | 29.54 | 29.54 | 653 | -0.12(-0.42%) |
Nov 15, 2019 | 29.36 | 29.68 | 29.36 | 29.67 | 2,027 | +0.14(+0.47%) |
Nov 14, 2019 | 29.55 | 29.59 | 29.49 | 29.53 | 899 | -0.05(-0.16%) |
Nov 13, 2019 | 29.41 | 29.58 | 29.39 | 29.58 | 7,840 | -0.07(-0.25%) |
Nov 12, 2019 | 29.66 | 29.66 | 29.65 | 29.65 | 440 | +0.10(+0.35%) |
Nov 11, 2019 | 29.55 | 29.55 | 29.55 | 29.55 | 646 | -0.07(-0.22%) |
Nov 08, 2019 | 29.56 | 29.61 | 29.56 | 29.61 | 1,387 | -0.01(-0.03%) |
Nov 07, 2019 | 29.69 | 29.70 | 29.62 | 29.62 | 612 | +0.08(+0.28%) |
Nov 06, 2019 | 29.60 | 29.60 | 29.53 | 29.54 | 2,693 | -0.22(-0.74%) |
Nov 05, 2019 | 29.88 | 29.88 | 29.76 | 29.76 | 1,107 | +0.12(+0.40%) |
Nov 04, 2019 | 29.69 | 29.69 | 29.64 | 29.64 | 5,557 | +0.18(+0.60%) |
Nov 01, 2019 | 29.52 | 29.52 | 29.47 | 29.47 | 1,814 | +0.38(+1.30%) |
Oct 31, 2019 | 29.55 | 29.55 | 29.02 | 29.09 | 2,061 | -0.33(-1.11%) |
Oct 30, 2019 | 29.29 | 29.42 | 29.28 | 29.42 | 622 | -0.15(-0.51%) |
Oct 29, 2019 | 29.59 | 29.60 | 29.57 | 29.57 | 3,006 | +0.09(+0.32%) |
Oct 28, 2019 | 29.47 | 29.52 | 29.47 | 29.47 | 5,135 | +0.25(+0.87%) |
Oct 25, 2019 | 29.25 | 29.25 | 29.22 | 29.22 | 640 | +0.24(+0.82%) |
Oct 24, 2019 | 28.99 | 29.01 | 28.98 | 28.98 | 829 | -0.11(-0.37%) |
Oct 23, 2019 | 29.09 | 29.09 | 29.09 | 130 | +0.00(+0.00%) | |
Oct 22, 2019 | 29.09 | 29.09 | 29.09 | 29.09 | 456 | +0.13(+0.46%) |
Oct 21, 2019 | 28.98 | 28.99 | 28.96 | 28.96 | 1,449 | +0.23(+0.81%) |
Oct 18, 2019 | 28.61 | 28.72 | 28.61 | 28.72 | 1,067 | -0.03(-0.11%) |
Oct 17, 2019 | 28.73 | 28.76 | 28.73 | 28.76 | 449 | +0.17(+0.60%) |
Oct 16, 2019 | 28.55 | 28.58 | 28.55 | 28.58 | 435 | +0.10(+0.36%) |
Oct 15, 2019 | 28.54 | 28.57 | 28.48 | 28.48 | 1,271 | +0.30(+1.06%) |
Oct 14, 2019 | 28.18 | 28.18 | 28.18 | 28.18 | 281 | -0.41(-1.43%) |
Oct 11, 2019 | 28.47 | 28.60 | 28.47 | 28.59 | 2,561 | +0.69(+2.46%) |
Oct 10, 2019 | 27.87 | 27.97 | 27.86 | 27.91 | 4,961 | +0.06(+0.23%) |
Oct 09, 2019 | 27.73 | 27.84 | 27.73 | 27.84 | 2,625 | +0.07(+0.27%) |
Oct 08, 2019 | 27.70 | 27.90 | 27.70 | 27.77 | 1,734 | -0.44(-1.56%) |
Oct 07, 2019 | 28.23 | 28.23 | 28.17 | 28.21 | 1,681 | +0.03(+0.10%) |
Oct 04, 2019 | 27.98 | 28.18 | 27.87 | 28.18 | 640 | +0.29(+1.04%) |
Oct 03, 2019 | 27.62 | 27.89 | 27.62 | 27.89 | 1,400 | +0.09(+0.34%) |
Oct 02, 2019 | 27.69 | 27.80 | 27.67 | 27.80 | 723 | -0.30(-1.07%) |
Oct 01, 2019 | 28.15 | 28.15 | 28.09 | 28.09 | 1,489 | -0.60(-2.09%) |
Sep 30, 2019 | 28.62 | 28.73 | 28.54 | 28.69 | 1,971 | -0.04(-0.13%) |
Sep 27, 2019 | 28.82 | 28.82 | 28.67 | 28.73 | 1,070 | -0.05(-0.17%) |
Sep 26, 2019 | 28.87 | 28.87 | 28.71 | 28.78 | 2,589 | -0.21(-0.71%) |
Sep 25, 2019 | 28.63 | 28.98 | 28.61 | 28.98 | 4,070 | +0.39(+1.38%) |
Sep 24, 2019 | 29.00 | 29.00 | 28.59 | 28.59 | 1,430 | -0.54(-1.86%) |
Sep 23, 2019 | 29.00 | 29.13 | 29.00 | 29.13 | 2,080 | -0.11(-0.38%) |
Sep 20, 2019 | 29.31 | 29.31 | 29.25 | 29.25 | 749 | -0.05(-0.16%) |
Sep 19, 2019 | 29.35 | 29.35 | 29.29 | 29.29 | 653 | +0.00(+0.00%) |
Sep 18, 2019 | 29.30 | 29.30 | 29.12 | 29.29 | 12,930 | -0.16(-0.54%) |
Sep 17, 2019 | 29.44 | 29.46 | 29.44 | 29.45 | 3,844 | -0.22(-0.76%) |
Sep 16, 2019 | 29.60 | 29.68 | 29.60 | 29.67 | 2,345 | +0.10(+0.35%) |
Sep 13, 2019 | 29.51 | 29.60 | 29.51 | 29.57 | 535 | +0.06(+0.19%) |
Sep 12, 2019 | 29.56 | 29.56 | 29.42 | 29.52 | 1,166 | +0.28(+0.97%) |
Sep 11, 2019 | 29.17 | 29.26 | 29.17 | 29.23 | 1,201 | +0.29(+1.02%) |
Sep 10, 2019 | 28.58 | 28.94 | 28.58 | 28.94 | 3,675 | +0.42(+1.47%) |
Sep 09, 2019 | 28.59 | 28.65 | 28.52 | 28.52 | 1,384 | +0.15(+0.53%) |
Sep 06, 2019 | 28.42 | 28.43 | 28.37 | 28.37 | 963 | -0.01(-0.03%) |
Sep 05, 2019 | 28.57 | 28.57 | 28.14 | 28.38 | 1,315 | +0.58(+2.08%) |
Sep 04, 2019 | 27.08 | 27.87 | 27.08 | 27.80 | 1,413 | +0.16(+0.59%) |