Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.35 | 33.35 | 33.22 | 33.22 | 6,307 | -0.14(-0.42%) |
Nov 27, 2019 | 33.41 | 33.41 | 33.25 | 33.36 | 13,432 | +0.03(+0.10%) |
Nov 26, 2019 | 33.29 | 33.35 | 33.26 | 33.33 | 8,266 | +0.03(+0.09%) |
Nov 25, 2019 | 33.23 | 33.30 | 33.19 | 33.30 | 8,023 | +0.23(+0.68%) |
Nov 22, 2019 | 32.96 | 33.10 | 32.96 | 33.07 | 9,811 | +0.11(+0.33%) |
Nov 21, 2019 | 32.81 | 32.99 | 32.80 | 32.96 | 9,508 | +0.09(+0.27%) |
Nov 20, 2019 | 33.03 | 33.03 | 32.79 | 32.87 | 9,003 | -0.27(-0.80%) |
Nov 19, 2019 | 33.12 | 33.15 | 32.96 | 33.14 | 21,698 | +0.02(+0.05%) |
Nov 18, 2019 | 33.38 | 33.38 | 33.08 | 33.12 | 33,750 | -0.05(-0.15%) |
Nov 15, 2019 | 33.05 | 33.20 | 33.05 | 33.17 | 10,979 | +0.24(+0.73%) |
Nov 14, 2019 | 32.99 | 32.99 | 32.82 | 32.93 | 13,524 | -0.08(-0.25%) |
Nov 13, 2019 | 32.99 | 33.05 | 32.89 | 33.02 | 20,043 | -0.04(-0.12%) |
Nov 12, 2019 | 33.13 | 33.23 | 32.99 | 33.06 | 25,947 | -0.04(-0.13%) |
Nov 11, 2019 | 33.18 | 33.18 | 33.09 | 33.10 | 12,559 | -0.03(-0.09%) |
Nov 08, 2019 | 33.14 | 33.14 | 33.02 | 33.13 | 7,709 | -0.01(-0.03%) |
Nov 07, 2019 | 33.14 | 33.27 | 33.13 | 33.14 | 77,096 | +0.18(+0.55%) |
Nov 06, 2019 | 33.20 | 33.20 | 32.86 | 32.96 | 21,604 | -0.01(-0.03%) |
Nov 05, 2019 | 33.17 | 33.17 | 32.92 | 32.97 | 14,710 | +0.03(+0.10%) |
Nov 04, 2019 | 32.98 | 32.98 | 32.86 | 32.93 | 14,085 | +0.36(+1.10%) |
Nov 01, 2019 | 32.41 | 32.60 | 32.40 | 32.58 | 19,740 | +0.36(+1.12%) |
Oct 31, 2019 | 32.28 | 32.28 | 32.01 | 32.22 | 21,945 | -0.09(-0.27%) |
Oct 30, 2019 | 32.42 | 32.42 | 32.19 | 32.30 | 18,633 | +0.04(+0.13%) |
Oct 29, 2019 | 32.26 | 32.39 | 32.26 | 32.26 | 26,306 | +0.02(+0.05%) |
Oct 28, 2019 | 32.28 | 32.33 | 32.15 | 32.24 | 16,343 | +0.12(+0.37%) |
Oct 25, 2019 | 31.75 | 32.14 | 31.75 | 32.12 | 5,606 | +0.35(+1.10%) |
Oct 24, 2019 | 31.87 | 31.97 | 31.65 | 31.77 | 62,036 | -0.10(-0.32%) |
Oct 23, 2019 | 31.97 | 31.97 | 31.67 | 31.87 | 7,391 | +0.11(+0.36%) |
Oct 22, 2019 | 31.65 | 31.87 | 31.65 | 31.76 | 5,748 | +0.06(+0.18%) |
Oct 21, 2019 | 31.79 | 31.79 | 31.69 | 31.70 | 25,103 | +0.03(+0.11%) |
Oct 18, 2019 | 31.96 | 31.96 | 31.63 | 31.67 | 8,877 | -0.10(-0.32%) |
Oct 17, 2019 | 31.98 | 31.98 | 31.77 | 31.77 | 14,991 | -0.03(-0.08%) |
Oct 16, 2019 | 32.00 | 32.00 | 31.75 | 31.80 | 10,134 | -0.02(-0.05%) |
Oct 15, 2019 | 31.80 | 31.95 | 31.65 | 31.81 | 19,089 | +0.29(+0.92%) |
Oct 14, 2019 | 31.55 | 31.70 | 31.46 | 31.52 | 12,765 | -0.09(-0.30%) |
Oct 11, 2019 | 31.55 | 31.81 | 31.55 | 31.62 | 15,068 | +0.50(+1.60%) |
Oct 10, 2019 | 30.83 | 31.24 | 30.83 | 31.12 | 11,342 | +0.21(+0.69%) |
Oct 09, 2019 | 30.97 | 30.97 | 30.81 | 30.91 | 11,241 | +0.27(+0.87%) |
Oct 08, 2019 | 30.85 | 30.91 | 30.64 | 30.64 | 10,996 | -0.46(-1.49%) |
Oct 07, 2019 | 31.11 | 31.32 | 31.10 | 31.10 | 16,396 | -0.19(-0.60%) |
Oct 04, 2019 | 31.20 | 31.29 | 30.97 | 31.29 | 5,373 | +0.34(+1.11%) |
Oct 03, 2019 | 30.91 | 30.95 | 30.31 | 30.95 | 19,537 | +0.23(+0.76%) |
Oct 02, 2019 | 31.25 | 31.25 | 30.64 | 30.71 | 11,122 | -0.62(-1.98%) |
Oct 01, 2019 | 31.89 | 31.98 | 31.33 | 31.33 | 18,699 | -0.54(-1.68%) |
Sep 30, 2019 | 31.87 | 31.96 | 31.84 | 31.87 | 11,413 | +0.16(+0.49%) |
Sep 27, 2019 | 31.81 | 31.86 | 31.65 | 31.71 | 26,632 | -0.04(-0.12%) |
Sep 26, 2019 | 31.98 | 31.98 | 31.71 | 31.75 | 10,297 | -0.14(-0.45%) |
Sep 25, 2019 | 31.80 | 31.90 | 31.69 | 31.90 | 6,218 | +0.20(+0.65%) |
Sep 24, 2019 | 31.99 | 32.04 | 31.61 | 31.69 | 17,745 | -0.28(-0.88%) |
Sep 23, 2019 | 31.97 | 32.06 | 31.85 | 31.97 | 9,030 | -0.07(-0.22%) |
Sep 20, 2019 | 32.23 | 32.25 | 32.02 | 32.05 | 11,169 | -0.05(-0.16%) |
Sep 19, 2019 | 32.29 | 32.29 | 32.10 | 32.10 | 22,548 | -0.02(-0.06%) |
Sep 18, 2019 | 32.28 | 32.28 | 31.86 | 32.12 | 14,768 | +0.02(+0.07%) |
Sep 17, 2019 | 32.19 | 32.19 | 32.00 | 32.09 | 16,332 | -0.03(-0.10%) |
Sep 16, 2019 | 32.27 | 32.27 | 32.05 | 32.12 | 12,653 | -0.14(-0.45%) |
Sep 13, 2019 | 32.23 | 32.34 | 32.23 | 32.27 | 14,461 | +0.00(+0.00%) |
Sep 12, 2019 | 32.32 | 32.35 | 32.14 | 32.27 | 13,979 | +0.15(+0.47%) |
Sep 11, 2019 | 32.01 | 32.14 | 32.00 | 32.12 | 32,933 | +0.16(+0.49%) |
Sep 10, 2019 | 32.16 | 32.16 | 31.78 | 31.96 | 9,690 | +0.08(+0.24%) |
Sep 09, 2019 | 31.89 | 31.90 | 31.82 | 31.89 | 16,631 | +0.10(+0.32%) |
Sep 06, 2019 | 31.82 | 31.82 | 31.67 | 31.78 | 16,460 | +0.12(+0.38%) |
Sep 05, 2019 | 31.51 | 31.76 | 31.51 | 31.67 | 177,871 | +0.39(+1.25%) |
Sep 04, 2019 | 31.14 | 31.27 | 31.14 | 31.27 | 7,269 | +0.33(+1.07%) |