Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.19 | 31.29 | 31.16 | 31.25 | 6,300 | -0.26(-0.82%) |
Nov 27, 2019 | 31.50 | 31.51 | 31.42 | 31.51 | 10,800 | +0.14(+0.44%) |
Nov 26, 2019 | 31.33 | 31.42 | 31.32 | 31.37 | 8,875 | +0.29(+0.92%) |
Nov 25, 2019 | 31.05 | 31.16 | 31.05 | 31.09 | 32,712 | +0.51(+1.65%) |
Nov 22, 2019 | 30.58 | 30.75 | 30.57 | 30.58 | 73,900 | -0.21(-0.67%) |
Nov 21, 2019 | 30.97 | 30.97 | 30.72 | 30.79 | 24,216 | -0.59(-1.86%) |
Nov 20, 2019 | 31.45 | 31.45 | 31.31 | 31.37 | 3,205 | -0.03(-0.10%) |
Nov 19, 2019 | 31.49 | 31.49 | 31.35 | 31.40 | 5,096 | -0.12(-0.36%) |
Nov 18, 2019 | 31.45 | 31.60 | 31.45 | 31.52 | 5,497 | -0.25(-0.77%) |
Nov 15, 2019 | 31.57 | 31.79 | 31.57 | 31.76 | 11,100 | +0.37(+1.18%) |
Nov 14, 2019 | 31.25 | 31.41 | 31.25 | 31.39 | 24,691 | +0.04(+0.11%) |
Nov 13, 2019 | 31.29 | 31.44 | 31.29 | 31.36 | 63,418 | -0.04(-0.14%) |
Nov 12, 2019 | 31.28 | 31.46 | 31.27 | 31.40 | 9,580 | +0.09(+0.29%) |
Nov 11, 2019 | 31.25 | 31.31 | 31.21 | 31.31 | 8,349 | +0.02(+0.06%) |
Nov 08, 2019 | 31.32 | 31.36 | 31.25 | 31.29 | 12,900 | -0.38(-1.20%) |
Nov 07, 2019 | 31.70 | 31.76 | 31.67 | 31.67 | 5,008 | -0.28(-0.88%) |
Nov 06, 2019 | 32.06 | 32.06 | 31.87 | 31.95 | 6,593 | -0.14(-0.42%) |
Nov 05, 2019 | 32.12 | 32.12 | 32.03 | 32.09 | 11,067 | -0.06(-0.20%) |
Nov 04, 2019 | 32.26 | 32.26 | 32.00 | 32.15 | 6,875 | +0.17(+0.53%) |
Nov 01, 2019 | 32.10 | 32.24 | 31.91 | 31.98 | 7,600 | +0.25(+0.79%) |
Oct 31, 2019 | 31.76 | 31.80 | 31.65 | 31.73 | 15,133 | -0.39(-1.21%) |
Oct 30, 2019 | 31.61 | 32.12 | 31.61 | 32.12 | 17,779 | +0.48(+1.52%) |
Oct 29, 2019 | 31.50 | 31.68 | 31.50 | 31.64 | 7,964 | +0.19(+0.60%) |
Oct 28, 2019 | 31.17 | 31.50 | 31.17 | 31.45 | 6,808 | +0.29(+0.95%) |
Oct 25, 2019 | 31.08 | 31.16 | 31.06 | 31.16 | 5,900 | +0.64(+2.08%) |
Oct 24, 2019 | 30.40 | 30.57 | 30.33 | 30.52 | 9,837 | +0.40(+1.33%) |
Oct 23, 2019 | 30.12 | 30.12 | 29.97 | 30.12 | 15,942 | +0.49(+1.65%) |
Oct 22, 2019 | 29.54 | 29.74 | 29.54 | 29.63 | 11,055 | +0.12(+0.41%) |
Oct 21, 2019 | 29.52 | 29.56 | 29.44 | 29.51 | 6,214 | +0.14(+0.48%) |
Oct 18, 2019 | 29.24 | 29.39 | 29.19 | 29.37 | 12,800 | +0.35(+1.21%) |
Oct 17, 2019 | 29.57 | 29.58 | 28.82 | 29.02 | 21,267 | -0.31(-1.06%) |
Oct 16, 2019 | 29.24 | 29.41 | 29.24 | 29.33 | 5,911 | -0.13(-0.44%) |
Oct 15, 2019 | 29.25 | 29.47 | 29.22 | 29.46 | 8,333 | +0.63(+2.19%) |
Oct 14, 2019 | 28.89 | 28.89 | 28.83 | 28.83 | 5,383 | -0.13(-0.45%) |
Oct 11, 2019 | 28.84 | 29.07 | 28.82 | 28.96 | 21,900 | +0.46(+1.61%) |
Oct 10, 2019 | 28.50 | 28.59 | 28.50 | 28.50 | 8,370 | -0.15(-0.52%) |
Oct 09, 2019 | 28.60 | 28.70 | 28.51 | 28.65 | 6,563 | +0.34(+1.20%) |
Oct 08, 2019 | 28.38 | 28.40 | 28.22 | 28.31 | 19,181 | -0.19(-0.67%) |
Oct 07, 2019 | 28.41 | 28.62 | 28.41 | 28.50 | 28,155 | -0.14(-0.49%) |
Oct 04, 2019 | 28.37 | 28.64 | 28.34 | 28.64 | 13,000 | +0.48(+1.72%) |
Oct 03, 2019 | 28.02 | 28.32 | 28.02 | 28.16 | 7,902 | +0.18(+0.63%) |
Oct 02, 2019 | 27.93 | 28.01 | 27.87 | 27.98 | 18,512 | -0.26(-0.92%) |
Oct 01, 2019 | 28.38 | 28.49 | 28.24 | 28.24 | 11,500 | -0.17(-0.58%) |
Sep 30, 2019 | 28.47 | 28.50 | 28.37 | 28.41 | 5,555 | -0.16(-0.58%) |
Sep 27, 2019 | 28.69 | 28.69 | 28.49 | 28.57 | 11,600 | +0.33(+1.17%) |
Sep 26, 2019 | 28.40 | 28.40 | 28.19 | 28.24 | 6,754 | +0.25(+0.89%) |
Sep 25, 2019 | 28.03 | 28.03 | 27.91 | 27.99 | 7,165 | -0.14(-0.50%) |
Sep 24, 2019 | 28.07 | 28.27 | 28.06 | 28.13 | 9,792 | -0.05(-0.20%) |
Sep 23, 2019 | 28.03 | 28.22 | 28.03 | 28.18 | 9,155 | -0.10(-0.34%) |
Sep 20, 2019 | 28.44 | 28.51 | 28.22 | 28.28 | 4,800 | -0.54(-1.87%) |
Sep 19, 2019 | 28.93 | 28.93 | 28.79 | 28.82 | 6,269 | +0.20(+0.70%) |
Sep 18, 2019 | 28.69 | 28.72 | 28.62 | 28.62 | 4,750 | -0.17(-0.59%) |
Sep 17, 2019 | 28.36 | 28.79 | 28.36 | 28.79 | 7,936 | +0.27(+0.95%) |
Sep 16, 2019 | 28.59 | 28.61 | 28.47 | 28.52 | 5,556 | -0.47(-1.63%) |
Sep 13, 2019 | 29.09 | 29.09 | 28.93 | 28.99 | 7,000 | -0.35(-1.18%) |
Sep 12, 2019 | 29.27 | 29.36 | 29.17 | 29.34 | 9,233 | +0.54(+1.87%) |
Sep 11, 2019 | 28.81 | 28.84 | 28.68 | 28.80 | 2,997 | -0.61(-2.07%) |
Sep 10, 2019 | 29.18 | 29.51 | 29.18 | 29.41 | 12,765 | -0.73(-2.44%) |
Sep 09, 2019 | 30.02 | 30.24 | 30.02 | 30.14 | 6,866 | -0.36(-1.16%) |
Sep 06, 2019 | 30.48 | 30.66 | 30.45 | 30.50 | 7,000 | +0.68(+2.28%) |
Sep 05, 2019 | 29.79 | 29.87 | 29.77 | 29.82 | 5,891 | +0.07(+0.24%) |
Sep 04, 2019 | 29.64 | 29.75 | 29.62 | 29.75 | 12,915 | +0.39(+1.33%) |