Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.69 | 33.69 | 33.51 | 33.51 | 1,535 | -0.08(-0.23%) |
Nov 27, 2019 | 33.58 | 33.59 | 33.51 | 33.59 | 4,488 | +0.06(+0.18%) |
Nov 26, 2019 | 33.47 | 33.53 | 33.42 | 33.53 | 13,449 | +0.11(+0.33%) |
Nov 25, 2019 | 33.27 | 33.42 | 33.27 | 33.42 | 22,789 | +0.15(+0.45%) |
Nov 22, 2019 | 33.36 | 33.36 | 33.17 | 33.27 | 7,678 | +0.02(+0.07%) |
Nov 21, 2019 | 33.25 | 33.31 | 33.20 | 33.25 | 10,726 | -0.10(-0.29%) |
Nov 20, 2019 | 33.36 | 33.42 | 33.31 | 33.34 | 7,120 | -0.10(-0.29%) |
Nov 19, 2019 | 33.39 | 33.46 | 33.39 | 33.44 | 6,180 | +0.00(+0.00%) |
Nov 18, 2019 | 33.51 | 33.51 | 33.31 | 33.44 | 23,779 | +0.09(+0.27%) |
Nov 15, 2019 | 33.32 | 33.35 | 33.27 | 33.35 | 3,662 | +0.16(+0.48%) |
Nov 14, 2019 | 33.16 | 33.19 | 33.16 | 33.19 | 13,269 | -0.00(-0.01%) |
Nov 13, 2019 | 33.17 | 33.19 | 33.10 | 33.19 | 17,699 | +0.00(+0.00%) |
Nov 12, 2019 | 33.14 | 33.22 | 33.12 | 33.19 | 6,002 | -0.03(-0.08%) |
Nov 11, 2019 | 33.24 | 33.24 | 33.11 | 33.22 | 8,500 | +0.05(+0.15%) |
Nov 08, 2019 | 33.13 | 33.23 | 33.12 | 33.17 | 10,277 | -0.08(-0.25%) |
Nov 07, 2019 | 33.34 | 33.34 | 33.24 | 33.25 | 3,731 | -0.04(-0.12%) |
Nov 06, 2019 | 33.34 | 33.36 | 33.28 | 33.29 | 21,400 | +0.03(+0.10%) |
Nov 05, 2019 | 33.34 | 33.34 | 33.23 | 33.26 | 10,836 | -0.11(-0.33%) |
Nov 04, 2019 | 33.40 | 33.42 | 33.34 | 33.37 | 3,657 | +0.02(+0.06%) |
Nov 01, 2019 | 33.33 | 33.35 | 33.32 | 33.35 | 2,008 | +0.16(+0.49%) |
Oct 31, 2019 | 33.18 | 33.19 | 33.15 | 33.19 | 2,079 | -0.09(-0.27%) |
Oct 30, 2019 | 33.12 | 33.28 | 33.06 | 33.28 | 4,315 | +0.12(+0.37%) |
Oct 29, 2019 | 33.18 | 33.18 | 33.15 | 33.15 | 15,705 | +0.02(+0.06%) |
Oct 28, 2019 | 33.12 | 33.17 | 33.09 | 33.13 | 4,075 | +0.04(+0.12%) |
Oct 25, 2019 | 33.10 | 33.12 | 33.07 | 33.09 | 14,766 | +0.02(+0.05%) |
Oct 24, 2019 | 33.12 | 33.12 | 33.04 | 33.08 | 15,501 | +0.01(+0.03%) |
Oct 23, 2019 | 33.07 | 33.08 | 33.01 | 33.07 | 4,412 | +0.01(+0.04%) |
Oct 22, 2019 | 33.12 | 33.12 | 33.02 | 33.06 | 8,234 | -0.02(-0.05%) |
Oct 21, 2019 | 32.93 | 33.09 | 32.93 | 33.07 | 10,688 | +0.11(+0.34%) |
Oct 18, 2019 | 32.90 | 32.96 | 32.89 | 32.96 | 4,843 | -0.00(-0.00%) |
Oct 17, 2019 | 32.97 | 33.00 | 32.92 | 32.96 | 9,125 | +0.08(+0.23%) |
Oct 16, 2019 | 32.74 | 32.91 | 32.74 | 32.89 | 5,093 | +0.03(+0.08%) |
Oct 15, 2019 | 32.73 | 32.91 | 32.73 | 32.86 | 4,635 | +0.14(+0.44%) |
Oct 14, 2019 | 32.64 | 32.78 | 32.64 | 32.72 | 18,066 | -0.08(-0.23%) |
Oct 11, 2019 | 32.60 | 32.85 | 32.60 | 32.79 | 9,804 | +0.26(+0.80%) |
Oct 10, 2019 | 32.49 | 32.53 | 32.45 | 32.53 | 6,416 | +0.03(+0.11%) |
Oct 09, 2019 | 32.41 | 32.52 | 32.41 | 32.50 | 10,918 | +0.14(+0.42%) |
Oct 08, 2019 | 32.30 | 32.51 | 32.28 | 32.36 | 13,203 | -0.18(-0.55%) |
Oct 07, 2019 | 32.47 | 32.65 | 32.47 | 32.54 | 10,841 | -0.08(-0.23%) |
Oct 04, 2019 | 32.48 | 32.62 | 32.47 | 32.62 | 7,678 | +0.21(+0.66%) |
Oct 03, 2019 | 32.30 | 32.40 | 32.30 | 32.40 | 3,817 | +0.17(+0.53%) |
Oct 02, 2019 | 32.21 | 32.25 | 32.16 | 32.23 | 8,180 | -0.17(-0.54%) |
Oct 01, 2019 | 32.54 | 32.54 | 32.41 | 32.41 | 5,354 | -0.26(-0.79%) |
Sep 30, 2019 | 32.47 | 32.76 | 32.37 | 32.66 | 24,976 | +0.05(+0.15%) |
Sep 27, 2019 | 32.90 | 32.90 | 32.56 | 32.62 | 16,420 | -0.16(-0.48%) |
Sep 26, 2019 | 32.88 | 32.88 | 32.69 | 32.77 | 14,473 | +0.05(+0.15%) |
Sep 25, 2019 | 32.65 | 32.76 | 32.59 | 32.72 | 14,832 | +0.02(+0.05%) |
Sep 24, 2019 | 32.94 | 32.94 | 32.67 | 32.71 | 56,475 | -0.09(-0.28%) |
Sep 23, 2019 | 32.64 | 32.86 | 32.64 | 32.80 | 11,955 | -0.01(-0.03%) |
Sep 20, 2019 | 32.92 | 32.92 | 32.76 | 32.81 | 10,216 | +0.01(+0.03%) |
Sep 19, 2019 | 32.83 | 32.92 | 32.75 | 32.80 | 11,163 | +0.11(+0.32%) |
Sep 18, 2019 | 32.76 | 32.79 | 32.70 | 32.70 | 4,579 | -0.09(-0.28%) |
Sep 17, 2019 | 32.69 | 32.81 | 32.69 | 32.79 | 11,597 | +0.06(+0.17%) |
Sep 16, 2019 | 32.67 | 32.75 | 32.66 | 32.73 | 9,166 | +0.07(+0.21%) |
Sep 13, 2019 | 32.83 | 32.83 | 32.66 | 32.66 | 7,602 | -0.14(-0.42%) |
Sep 12, 2019 | 32.77 | 32.80 | 32.76 | 32.80 | 1,084 | +0.16(+0.49%) |
Sep 11, 2019 | 32.43 | 32.68 | 32.43 | 32.64 | 12,985 | +0.07(+0.23%) |
Sep 10, 2019 | 32.54 | 32.60 | 32.46 | 32.57 | 7,962 | -0.09(-0.27%) |
Sep 09, 2019 | 32.82 | 32.82 | 32.61 | 32.66 | 5,668 | +0.04(+0.11%) |
Sep 06, 2019 | 32.68 | 32.73 | 32.62 | 32.62 | 7,721 | -0.01(-0.03%) |
Sep 05, 2019 | 32.62 | 32.69 | 32.58 | 32.63 | 6,436 | +0.11(+0.34%) |
Sep 04, 2019 | 32.32 | 32.58 | 32.32 | 32.52 | 14,566 | +0.25(+0.77%) |