Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.32 | 31.69 | 31.15 | 31.51 | 33,605 | +0.10(+0.31%) |
Nov 27, 2019 | 31.29 | 31.60 | 31.07 | 31.41 | 36,519 | +0.18(+0.58%) |
Nov 26, 2019 | 30.43 | 31.25 | 30.27 | 31.23 | 47,148 | +0.77(+2.52%) |
Nov 25, 2019 | 30.15 | 30.80 | 30.14 | 30.46 | 53,437 | +0.37(+1.21%) |
Nov 22, 2019 | 30.33 | 30.33 | 29.81 | 30.09 | 31,733 | -0.22(-0.73%) |
Nov 21, 2019 | 30.80 | 30.80 | 30.20 | 30.31 | 43,894 | -0.40(-1.31%) |
Nov 20, 2019 | 30.91 | 31.33 | 30.63 | 30.72 | 71,339 | -0.32(-1.02%) |
Nov 19, 2019 | 30.68 | 31.22 | 30.56 | 31.04 | 34,828 | +0.37(+1.22%) |
Nov 18, 2019 | 30.76 | 30.96 | 30.55 | 30.66 | 33,501 | -0.12(-0.37%) |
Nov 15, 2019 | 31.25 | 31.40 | 30.76 | 30.78 | 42,345 | -0.31(-0.99%) |
Nov 14, 2019 | 31.03 | 31.31 | 30.85 | 31.08 | 39,105 | -0.04(-0.12%) |
Nov 13, 2019 | 30.85 | 31.29 | 30.71 | 31.12 | 33,435 | +0.08(+0.25%) |
Nov 12, 2019 | 30.91 | 31.41 | 30.83 | 31.04 | 44,902 | +0.11(+0.34%) |
Nov 11, 2019 | 30.55 | 30.97 | 30.35 | 30.94 | 76,154 | +0.22(+0.72%) |
Nov 08, 2019 | 31.12 | 31.31 | 30.71 | 30.72 | 26,530 | -0.47(-1.51%) |
Nov 07, 2019 | 31.47 | 31.77 | 31.05 | 31.19 | 36,836 | -0.01(-0.03%) |
Nov 06, 2019 | 31.13 | 31.50 | 30.66 | 31.20 | 50,548 | -0.03(-0.09%) |
Nov 05, 2019 | 30.98 | 32.06 | 30.98 | 31.23 | 60,080 | +0.12(+0.37%) |
Nov 04, 2019 | 31.63 | 31.63 | 30.94 | 31.11 | 80,474 | -0.18(-0.58%) |
Nov 01, 2019 | 31.77 | 32.05 | 30.23 | 31.29 | 54,102 | -0.51(-1.60%) |
Oct 31, 2019 | 27.01 | 31.80 | 27.01 | 31.80 | 82,844 | -1.17(-3.56%) |
Oct 30, 2019 | 32.63 | 32.98 | 32.22 | 32.98 | 30,284 | +0.37(+1.15%) |
Oct 29, 2019 | 32.56 | 32.98 | 32.42 | 32.60 | 38,130 | +0.02(+0.06%) |
Oct 28, 2019 | 32.54 | 32.77 | 32.16 | 32.58 | 30,822 | +0.17(+0.53%) |
Oct 25, 2019 | 33.08 | 33.08 | 32.27 | 32.41 | 31,316 | -0.56(-1.69%) |
Oct 24, 2019 | 33.32 | 33.32 | 32.72 | 32.97 | 64,944 | -0.36(-1.07%) |
Oct 23, 2019 | 33.04 | 33.33 | 32.81 | 33.32 | 53,121 | +0.22(+0.67%) |
Oct 22, 2019 | 32.68 | 33.40 | 32.68 | 33.10 | 44,342 | +0.33(+1.00%) |
Oct 21, 2019 | 32.51 | 33.10 | 32.32 | 32.77 | 27,288 | +0.61(+1.88%) |
Oct 18, 2019 | 31.63 | 32.42 | 31.57 | 32.17 | 34,958 | +0.38(+1.21%) |
Oct 17, 2019 | 31.78 | 31.82 | 31.51 | 31.79 | 26,838 | +0.32(+1.01%) |
Oct 16, 2019 | 31.33 | 31.64 | 31.08 | 31.47 | 16,079 | +0.05(+0.15%) |
Oct 15, 2019 | 31.08 | 31.45 | 30.81 | 31.42 | 43,050 | +0.40(+1.30%) |
Oct 14, 2019 | 31.11 | 31.14 | 30.80 | 31.02 | 32,703 | -0.21(-0.68%) |
Oct 11, 2019 | 31.58 | 31.84 | 31.15 | 31.23 | 39,744 | +0.02(+0.06%) |
Oct 10, 2019 | 31.22 | 31.53 | 31.21 | 31.21 | 25,062 | +0.10(+0.31%) |
Oct 09, 2019 | 31.00 | 31.23 | 30.91 | 31.11 | 28,338 | +0.37(+1.19%) |
Oct 08, 2019 | 30.73 | 31.35 | 30.73 | 30.75 | 46,963 | -0.33(-1.05%) |
Oct 07, 2019 | 31.21 | 31.48 | 30.92 | 31.07 | 30,974 | -0.37(-1.16%) |
Oct 04, 2019 | 30.82 | 31.51 | 30.82 | 31.44 | 36,102 | +0.62(+2.00%) |
Oct 03, 2019 | 30.60 | 30.92 | 30.42 | 30.82 | 42,601 | +0.14(+0.47%) |
Oct 02, 2019 | 30.61 | 30.75 | 29.90 | 30.68 | 53,011 | +0.09(+0.28%) |
Oct 01, 2019 | 31.27 | 31.56 | 30.28 | 30.59 | 53,008 | -0.54(-1.73%) |
Sep 30, 2019 | 31.28 | 31.48 | 30.95 | 31.13 | 29,220 | -0.17(-0.55%) |
Sep 27, 2019 | 31.38 | 31.69 | 31.13 | 31.30 | 34,854 | -0.02(-0.06%) |
Sep 26, 2019 | 31.08 | 31.48 | 31.06 | 31.32 | 55,780 | +0.10(+0.31%) |
Sep 25, 2019 | 30.68 | 31.37 | 30.49 | 31.23 | 78,672 | +0.66(+2.17%) |
Sep 24, 2019 | 31.00 | 31.11 | 30.43 | 30.56 | 85,506 | -0.34(-1.09%) |
Sep 23, 2019 | 31.09 | 31.26 | 30.88 | 30.90 | 78,143 | -0.21(-0.68%) |
Sep 20, 2019 | 31.06 | 31.62 | 30.82 | 31.11 | 82,297 | -0.01(-0.03%) |
Sep 19, 2019 | 31.65 | 31.84 | 31.04 | 31.12 | 26,059 | -0.34(-1.07%) |
Sep 18, 2019 | 31.76 | 31.80 | 31.04 | 31.46 | 36,535 | -0.26(-0.82%) |
Sep 17, 2019 | 31.24 | 31.83 | 31.24 | 31.72 | 33,378 | +0.36(+1.13%) |
Sep 16, 2019 | 31.32 | 31.80 | 31.19 | 31.36 | 32,814 | -0.08(-0.24%) |
Sep 13, 2019 | 31.83 | 31.91 | 31.28 | 31.44 | 106,239 | -0.40(-1.26%) |
Sep 12, 2019 | 31.98 | 32.05 | 31.45 | 31.84 | 62,140 | -0.09(-0.27%) |
Sep 11, 2019 | 31.27 | 32.00 | 31.09 | 31.93 | 50,562 | +0.85(+2.74%) |
Sep 10, 2019 | 31.04 | 31.60 | 30.54 | 31.07 | 36,418 | -0.13(-0.43%) |
Sep 09, 2019 | 30.96 | 31.22 | 30.83 | 31.21 | 15,850 | +0.39(+1.27%) |
Sep 06, 2019 | 31.16 | 31.24 | 30.68 | 30.82 | 44,249 | -0.24(-0.77%) |
Sep 05, 2019 | 30.73 | 31.69 | 30.48 | 31.06 | 60,676 | +0.68(+2.24%) |
Sep 04, 2019 | 30.52 | 30.60 | 30.02 | 30.38 | 25,106 | +0.24(+0.79%) |