Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 30.32 | 30.59 | 30.11 | 30.17 | 211,471 | -0.38(-1.24%) |
Nov 27, 2019 | 30.79 | 30.99 | 30.39 | 30.54 | 275,937 | -0.19(-0.62%) |
Nov 26, 2019 | 30.54 | 30.94 | 30.46 | 30.73 | 590,620 | +0.09(+0.31%) |
Nov 25, 2019 | 30.62 | 31.09 | 30.26 | 30.64 | 541,471 | +0.18(+0.60%) |
Nov 22, 2019 | 30.09 | 30.53 | 29.90 | 30.45 | 351,950 | +0.54(+1.80%) |
Nov 21, 2019 | 30.55 | 30.55 | 29.73 | 29.92 | 469,792 | -0.49(-1.61%) |
Nov 20, 2019 | 30.59 | 30.81 | 29.88 | 30.40 | 534,336 | -0.49(-1.58%) |
Nov 19, 2019 | 30.34 | 31.17 | 30.06 | 30.89 | 639,912 | +0.58(+1.91%) |
Nov 18, 2019 | 30.26 | 30.47 | 30.07 | 30.31 | 437,024 | -0.19(-0.62%) |
Nov 15, 2019 | 30.42 | 30.61 | 30.19 | 30.50 | 414,608 | +0.34(+1.12%) |
Nov 14, 2019 | 29.88 | 30.18 | 29.62 | 30.17 | 331,224 | +0.38(+1.27%) |
Nov 13, 2019 | 29.11 | 29.91 | 29.05 | 29.79 | 418,224 | +0.41(+1.38%) |
Nov 12, 2019 | 29.98 | 30.21 | 29.27 | 29.38 | 556,656 | -0.61(-2.05%) |
Nov 11, 2019 | 29.86 | 30.38 | 29.70 | 30.00 | 454,875 | +0.10(+0.33%) |
Nov 08, 2019 | 29.77 | 29.92 | 29.26 | 29.90 | 322,310 | -0.04(-0.13%) |
Nov 07, 2019 | 30.50 | 30.86 | 29.74 | 29.94 | 463,371 | -0.45(-1.47%) |
Nov 06, 2019 | 29.81 | 30.41 | 29.63 | 30.38 | 528,123 | +0.46(+1.52%) |
Nov 05, 2019 | 29.05 | 30.13 | 29.02 | 29.93 | 900,640 | +0.90(+3.11%) |
Nov 04, 2019 | 28.78 | 29.21 | 28.49 | 29.02 | 822,799 | +0.78(+2.77%) |
Nov 01, 2019 | 28.77 | 28.90 | 28.09 | 28.24 | 550,055 | -0.14(-0.49%) |
Oct 31, 2019 | 28.02 | 28.41 | 27.48 | 28.38 | 553,745 | +0.30(+1.06%) |
Oct 30, 2019 | 27.69 | 28.20 | 27.46 | 28.08 | 470,435 | +0.22(+0.78%) |
Oct 29, 2019 | 27.64 | 28.11 | 27.50 | 27.86 | 495,918 | +0.09(+0.32%) |
Oct 28, 2019 | 27.49 | 28.20 | 27.47 | 27.77 | 466,255 | +0.31(+1.12%) |
Oct 25, 2019 | 27.14 | 27.78 | 27.14 | 27.47 | 643,613 | +0.16(+0.58%) |
Oct 24, 2019 | 28.14 | 28.32 | 26.93 | 27.31 | 965,344 | -0.46(-1.64%) |
Oct 23, 2019 | 28.27 | 29.02 | 26.98 | 27.76 | 1,916,919 | -2.12(-7.10%) |
Oct 22, 2019 | 29.46 | 30.16 | 29.15 | 29.89 | 992,185 | +0.65(+2.24%) |
Oct 21, 2019 | 28.79 | 29.53 | 28.69 | 29.23 | 774,879 | +1.04(+3.69%) |
Oct 18, 2019 | 28.81 | 29.01 | 27.93 | 28.19 | 839,903 | -0.67(-2.34%) |
Oct 17, 2019 | 29.57 | 30.00 | 28.80 | 28.86 | 622,657 | -0.44(-1.49%) |
Oct 16, 2019 | 28.40 | 29.61 | 28.36 | 29.30 | 1,057,136 | +1.03(+3.65%) |
Oct 15, 2019 | 28.12 | 28.44 | 27.90 | 28.27 | 551,520 | +0.15(+0.53%) |
Oct 14, 2019 | 27.02 | 28.17 | 27.02 | 28.12 | 722,285 | +0.82(+3.02%) |
Oct 11, 2019 | 27.81 | 28.35 | 27.26 | 27.30 | 824,579 | -0.19(-0.69%) |
Oct 10, 2019 | 27.22 | 27.59 | 26.45 | 27.49 | 746,353 | +0.22(+0.80%) |
Oct 09, 2019 | 26.77 | 27.50 | 26.73 | 27.27 | 687,191 | +0.49(+1.83%) |
Oct 08, 2019 | 26.19 | 26.88 | 26.01 | 26.78 | 3,090,549 | +1.77(+7.08%) |
Oct 07, 2019 | 25.52 | 25.53 | 24.83 | 25.01 | 749,618 | -0.49(-1.91%) |
Oct 04, 2019 | 25.25 | 25.71 | 25.22 | 25.49 | 340,256 | +0.17(+0.67%) |
Oct 03, 2019 | 25.76 | 26.11 | 25.26 | 25.32 | 500,691 | -0.60(-2.30%) |
Oct 02, 2019 | 26.16 | 26.43 | 25.50 | 25.92 | 509,277 | -0.48(-1.80%) |
Oct 01, 2019 | 26.22 | 27.14 | 26.04 | 26.39 | 512,205 | +0.35(+1.33%) |
Sep 30, 2019 | 26.10 | 26.27 | 25.75 | 26.05 | 960,020 | +0.11(+0.42%) |
Sep 27, 2019 | 26.21 | 26.79 | 25.93 | 25.94 | 414,054 | -0.10(-0.38%) |
Sep 26, 2019 | 27.07 | 27.11 | 26.01 | 26.04 | 659,335 | -1.03(-3.81%) |
Sep 25, 2019 | 26.86 | 27.37 | 26.60 | 27.07 | 394,223 | +0.13(+0.48%) |
Sep 24, 2019 | 27.21 | 27.55 | 26.78 | 26.94 | 466,512 | -0.10(-0.37%) |
Sep 23, 2019 | 26.44 | 27.22 | 26.24 | 27.04 | 612,575 | +0.29(+1.08%) |
Sep 20, 2019 | 26.67 | 27.18 | 26.63 | 26.75 | 990,120 | +0.14(+0.52%) |
Sep 19, 2019 | 27.31 | 27.43 | 26.60 | 26.61 | 578,479 | -0.67(-2.47%) |
Sep 18, 2019 | 27.56 | 27.77 | 27.05 | 27.29 | 602,281 | -0.26(-0.94%) |
Sep 17, 2019 | 27.48 | 28.02 | 27.34 | 27.55 | 538,778 | -0.29(-1.03%) |
Sep 16, 2019 | 27.28 | 27.86 | 26.62 | 27.83 | 710,291 | -0.30(-1.06%) |
Sep 13, 2019 | 27.91 | 28.27 | 27.66 | 28.13 | 456,195 | +0.65(+2.38%) |
Sep 12, 2019 | 27.75 | 28.39 | 27.23 | 27.48 | 767,461 | -0.39(-1.39%) |
Sep 11, 2019 | 27.03 | 28.00 | 26.51 | 27.86 | 785,539 | +1.00(+3.73%) |
Sep 10, 2019 | 25.33 | 26.89 | 25.04 | 26.86 | 975,641 | +1.60(+6.32%) |
Sep 09, 2019 | 23.97 | 25.30 | 23.97 | 25.26 | 764,816 | +1.25(+5.20%) |
Sep 06, 2019 | 23.88 | 24.49 | 23.74 | 24.01 | 405,787 | +0.37(+1.55%) |
Sep 05, 2019 | 23.33 | 24.03 | 23.14 | 23.65 | 583,674 | +0.61(+2.67%) |
Sep 04, 2019 | 23.75 | 23.80 | 22.73 | 23.03 | 622,052 | -0.39(-1.65%) |