Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.78 | 29.03 | 28.49 | 28.50 | 286,136 | -0.38(-1.31%) |
Nov 27, 2019 | 28.77 | 29.21 | 28.53 | 28.88 | 984,398 | +0.30(+1.05%) |
Nov 26, 2019 | 29.00 | 29.17 | 28.53 | 28.58 | 1,085,069 | -0.36(-1.24%) |
Nov 25, 2019 | 29.07 | 29.39 | 28.92 | 28.94 | 1,179,560 | -0.04(-0.13%) |
Nov 22, 2019 | 29.33 | 29.49 | 28.93 | 28.98 | 757,285 | -0.12(-0.40%) |
Nov 21, 2019 | 29.46 | 29.64 | 29.00 | 29.09 | 1,250,299 | -0.32(-1.09%) |
Nov 20, 2019 | 29.17 | 29.99 | 29.17 | 29.41 | 1,705,863 | -0.06(-0.20%) |
Nov 19, 2019 | 29.37 | 29.51 | 28.95 | 29.47 | 816,621 | +0.29(+1.00%) |
Nov 18, 2019 | 28.31 | 29.24 | 28.29 | 29.18 | 1,057,743 | +0.80(+2.83%) |
Nov 15, 2019 | 28.25 | 28.63 | 27.99 | 28.38 | 546,784 | +0.20(+0.72%) |
Nov 14, 2019 | 28.11 | 28.68 | 28.02 | 28.17 | 1,001,443 | +0.01(+0.03%) |
Nov 13, 2019 | 27.80 | 28.26 | 27.52 | 28.16 | 1,060,001 | +0.16(+0.55%) |
Nov 12, 2019 | 28.05 | 28.20 | 27.73 | 28.01 | 1,220,519 | +0.03(+0.10%) |
Nov 11, 2019 | 27.53 | 28.14 | 27.35 | 27.98 | 760,984 | +0.24(+0.87%) |
Nov 08, 2019 | 27.28 | 28.07 | 26.99 | 27.74 | 834,056 | +0.50(+1.85%) |
Nov 07, 2019 | 26.83 | 27.52 | 26.59 | 27.23 | 1,158,460 | +0.78(+2.93%) |
Nov 06, 2019 | 26.99 | 26.99 | 26.39 | 26.46 | 994,611 | -0.53(-1.97%) |
Nov 05, 2019 | 27.36 | 28.06 | 26.85 | 26.99 | 1,414,240 | -0.25(-0.93%) |
Nov 04, 2019 | 26.80 | 27.27 | 26.58 | 27.24 | 884,638 | +0.70(+2.63%) |
Nov 01, 2019 | 26.62 | 26.93 | 26.46 | 26.54 | 1,298,704 | +0.14(+0.51%) |
Oct 31, 2019 | 26.62 | 26.74 | 26.14 | 26.41 | 865,211 | -0.36(-1.34%) |
Oct 30, 2019 | 26.56 | 26.79 | 26.20 | 26.77 | 740,678 | +0.26(+0.99%) |
Oct 29, 2019 | 26.39 | 26.54 | 26.17 | 26.51 | 623,075 | +0.10(+0.37%) |
Oct 28, 2019 | 26.30 | 26.61 | 26.30 | 26.41 | 542,412 | +0.26(+1.00%) |
Oct 25, 2019 | 25.34 | 26.23 | 25.31 | 26.15 | 744,180 | +0.72(+2.82%) |
Oct 24, 2019 | 26.07 | 26.29 | 25.42 | 25.43 | 1,042,378 | -0.54(-2.09%) |
Oct 23, 2019 | 25.60 | 26.45 | 24.51 | 25.97 | 2,094,265 | +0.62(+2.45%) |
Oct 22, 2019 | 25.09 | 25.42 | 24.79 | 25.35 | 1,535,429 | +0.26(+1.04%) |
Oct 21, 2019 | 25.44 | 25.81 | 24.97 | 25.09 | 1,227,292 | -0.13(-0.50%) |
Oct 18, 2019 | 25.44 | 25.48 | 25.09 | 25.22 | 1,210,996 | -0.21(-0.84%) |
Oct 17, 2019 | 25.50 | 25.63 | 25.33 | 25.43 | 808,928 | +0.01(+0.04%) |
Oct 16, 2019 | 25.33 | 25.55 | 25.19 | 25.42 | 677,328 | -0.06(-0.23%) |
Oct 15, 2019 | 25.20 | 25.76 | 25.11 | 25.48 | 628,577 | +0.26(+1.04%) |
Oct 14, 2019 | 24.98 | 25.25 | 24.78 | 25.22 | 544,060 | +0.00(+0.00%) |
Oct 11, 2019 | 24.78 | 25.52 | 24.71 | 25.22 | 930,535 | +0.88(+3.62%) |
Oct 10, 2019 | 24.35 | 24.90 | 24.21 | 24.33 | 810,016 | +0.01(+0.04%) |
Oct 09, 2019 | 24.15 | 24.35 | 23.70 | 24.32 | 1,142,722 | +0.40(+1.66%) |
Oct 08, 2019 | 23.91 | 24.19 | 23.63 | 23.93 | 1,014,450 | -0.23(-0.96%) |
Oct 07, 2019 | 23.82 | 24.44 | 23.62 | 24.16 | 1,144,988 | +0.34(+1.42%) |
Oct 04, 2019 | 23.21 | 23.85 | 23.21 | 23.82 | 703,937 | +0.54(+2.33%) |
Oct 03, 2019 | 23.05 | 23.38 | 22.56 | 23.28 | 556,138 | +0.16(+0.67%) |
Oct 02, 2019 | 22.97 | 23.37 | 22.84 | 23.12 | 1,707,444 | -0.06(-0.25%) |
Oct 01, 2019 | 23.40 | 24.06 | 23.01 | 23.18 | 1,058,109 | -0.03(-0.13%) |
Sep 30, 2019 | 23.00 | 23.39 | 22.91 | 23.21 | 972,369 | +0.26(+1.14%) |
Sep 27, 2019 | 23.76 | 23.87 | 22.53 | 22.95 | 1,290,036 | -0.63(-2.67%) |
Sep 26, 2019 | 23.83 | 23.98 | 23.25 | 23.58 | 1,604,279 | -0.45(-1.86%) |
Sep 25, 2019 | 24.12 | 24.34 | 23.84 | 24.02 | 1,052,498 | -0.21(-0.88%) |
Sep 24, 2019 | 24.98 | 25.04 | 24.03 | 24.24 | 953,418 | -0.55(-2.22%) |
Sep 23, 2019 | 24.82 | 25.36 | 24.76 | 24.79 | 930,752 | -0.20(-0.81%) |
Sep 20, 2019 | 25.50 | 25.69 | 24.52 | 24.99 | 1,468,867 | -0.50(-1.97%) |
Sep 19, 2019 | 25.97 | 26.24 | 25.23 | 25.49 | 1,379,907 | -0.38(-1.46%) |
Sep 18, 2019 | 25.94 | 26.10 | 25.57 | 25.87 | 920,664 | -0.16(-0.63%) |
Sep 17, 2019 | 26.05 | 26.18 | 25.67 | 26.03 | 936,766 | -0.22(-0.85%) |
Sep 16, 2019 | 25.94 | 26.64 | 25.85 | 26.26 | 1,163,663 | +0.04(+0.15%) |
Sep 13, 2019 | 25.99 | 26.60 | 25.92 | 26.22 | 1,415,576 | +0.41(+1.57%) |
Sep 12, 2019 | 25.65 | 26.10 | 25.24 | 25.81 | 1,892,033 | +0.20(+0.79%) |
Sep 11, 2019 | 24.84 | 25.89 | 24.70 | 25.61 | 2,008,062 | +0.90(+3.64%) |
Sep 10, 2019 | 24.01 | 24.89 | 23.83 | 24.71 | 1,132,711 | +0.59(+2.44%) |
Sep 09, 2019 | 23.19 | 24.17 | 23.13 | 24.12 | 1,695,420 | +1.01(+4.39%) |
Sep 06, 2019 | 23.32 | 23.43 | 22.97 | 23.11 | 785,603 | -0.10(-0.42%) |
Sep 05, 2019 | 22.90 | 23.42 | 22.81 | 23.20 | 1,363,280 | +0.54(+2.39%) |
Sep 04, 2019 | 23.06 | 23.37 | 22.53 | 22.66 | 904,907 | +0.01(+0.04%) |