Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.08 | 28.83 | 27.97 | 28.62 | 22,437 | +0.46(+1.64%) |
Nov 27, 2019 | 29.78 | 29.93 | 28.00 | 28.16 | 76,817 | -1.51(-5.09%) |
Nov 26, 2019 | 29.24 | 29.85 | 28.82 | 29.67 | 48,748 | -0.04(-0.12%) |
Nov 25, 2019 | 28.92 | 29.83 | 28.50 | 29.70 | 35,784 | +0.97(+3.37%) |
Nov 22, 2019 | 28.61 | 29.34 | 28.28 | 28.73 | 26,416 | +0.25(+0.89%) |
Nov 21, 2019 | 28.97 | 29.02 | 28.35 | 28.48 | 47,788 | -0.38(-1.32%) |
Nov 20, 2019 | 29.36 | 29.92 | 28.79 | 28.86 | 41,925 | -0.66(-2.24%) |
Nov 19, 2019 | 29.21 | 29.68 | 28.73 | 29.52 | 35,823 | +0.41(+1.40%) |
Nov 18, 2019 | 30.31 | 30.58 | 28.69 | 29.11 | 37,025 | -1.36(-4.45%) |
Nov 15, 2019 | 30.01 | 30.63 | 29.86 | 30.47 | 44,985 | +0.75(+2.53%) |
Nov 14, 2019 | 29.85 | 30.60 | 29.53 | 29.72 | 40,904 | -0.24(-0.79%) |
Nov 13, 2019 | 29.87 | 30.30 | 29.63 | 29.96 | 45,755 | -0.29(-0.96%) |
Nov 12, 2019 | 29.85 | 30.55 | 29.24 | 30.25 | 49,106 | +0.63(+2.12%) |
Nov 11, 2019 | 29.53 | 30.72 | 29.25 | 29.62 | 32,245 | -0.04(-0.12%) |
Nov 08, 2019 | 29.85 | 31.17 | 29.33 | 29.65 | 67,014 | -0.60(-2.00%) |
Nov 07, 2019 | 29.47 | 30.34 | 29.45 | 30.26 | 36,747 | +1.24(+4.29%) |
Nov 06, 2019 | 30.23 | 30.58 | 28.87 | 29.01 | 34,962 | -1.14(-3.77%) |
Nov 05, 2019 | 27.91 | 30.31 | 27.91 | 30.15 | 41,869 | +1.04(+3.56%) |
Nov 04, 2019 | 28.91 | 29.52 | 28.89 | 29.11 | 28,465 | +0.32(+1.10%) |
Nov 01, 2019 | 27.99 | 28.84 | 27.99 | 28.80 | 20,082 | +1.07(+3.87%) |
Oct 31, 2019 | 27.99 | 28.25 | 27.69 | 27.72 | 23,325 | -0.38(-1.35%) |
Oct 30, 2019 | 28.39 | 28.40 | 27.99 | 28.10 | 22,105 | -0.75(-2.59%) |
Oct 29, 2019 | 28.05 | 29.09 | 28.05 | 28.85 | 12,855 | +0.11(+0.38%) |
Oct 28, 2019 | 28.30 | 29.09 | 28.04 | 28.74 | 26,236 | +0.00(+0.00%) |
Oct 25, 2019 | 28.25 | 28.89 | 28.25 | 28.74 | 12,093 | +0.38(+1.33%) |
Oct 24, 2019 | 28.84 | 28.84 | 27.83 | 28.36 | 35,782 | -0.37(-1.29%) |
Oct 23, 2019 | 28.35 | 28.79 | 27.87 | 28.73 | 43,786 | +0.34(+1.21%) |
Oct 22, 2019 | 27.90 | 28.66 | 27.55 | 28.39 | 25,612 | +0.30(+1.06%) |
Oct 21, 2019 | 25.17 | 28.62 | 25.17 | 28.09 | 85,855 | +3.16(+12.69%) |
Oct 18, 2019 | 25.03 | 25.52 | 24.82 | 24.93 | 84,322 | -0.37(-1.46%) |
Oct 17, 2019 | 25.52 | 25.96 | 25.15 | 25.30 | 81,083 | -0.03(-0.11%) |
Oct 16, 2019 | 25.73 | 25.99 | 25.25 | 25.33 | 38,185 | -0.37(-1.44%) |
Oct 15, 2019 | 25.07 | 26.02 | 24.98 | 25.70 | 18,073 | +0.40(+1.57%) |
Oct 14, 2019 | 25.07 | 25.67 | 24.62 | 25.30 | 23,517 | +0.07(+0.29%) |
Oct 11, 2019 | 24.87 | 26.20 | 24.80 | 25.23 | 35,948 | +0.64(+2.60%) |
Oct 10, 2019 | 24.58 | 24.94 | 24.16 | 24.59 | 38,240 | -0.05(-0.22%) |
Oct 09, 2019 | 24.97 | 25.17 | 24.46 | 24.64 | 31,262 | -0.16(-0.65%) |
Oct 08, 2019 | 24.99 | 25.02 | 24.61 | 24.80 | 24,441 | -0.53(-2.10%) |
Oct 07, 2019 | 25.71 | 25.78 | 25.30 | 25.34 | 20,514 | -0.13(-0.50%) |
Oct 04, 2019 | 24.93 | 25.46 | 24.46 | 25.46 | 15,089 | +0.53(+2.13%) |
Oct 03, 2019 | 25.18 | 25.43 | 24.43 | 24.93 | 15,277 | -0.23(-0.93%) |
Oct 02, 2019 | 25.33 | 25.50 | 24.76 | 25.16 | 22,951 | -0.32(-1.24%) |
Oct 01, 2019 | 27.08 | 27.08 | 25.46 | 25.48 | 15,804 | -1.43(-5.32%) |
Sep 30, 2019 | 26.96 | 27.24 | 26.68 | 26.91 | 18,252 | +0.36(+1.36%) |
Sep 27, 2019 | 26.68 | 26.75 | 26.23 | 26.55 | 16,531 | +0.32(+1.20%) |
Sep 26, 2019 | 28.15 | 28.15 | 26.24 | 26.24 | 32,081 | -2.10(-7.41%) |
Sep 25, 2019 | 27.69 | 28.41 | 27.69 | 28.34 | 15,455 | +0.09(+0.32%) |
Sep 24, 2019 | 28.57 | 28.70 | 28.17 | 28.25 | 32,288 | -0.30(-1.04%) |
Sep 23, 2019 | 28.40 | 28.72 | 27.99 | 28.54 | 13,137 | +0.14(+0.51%) |
Sep 20, 2019 | 28.30 | 28.78 | 28.05 | 28.40 | 56,584 | +0.12(+0.41%) |
Sep 19, 2019 | 28.29 | 28.98 | 28.00 | 28.28 | 26,847 | -0.28(-0.98%) |
Sep 18, 2019 | 29.23 | 29.23 | 27.97 | 28.56 | 29,101 | -0.55(-1.89%) |
Sep 17, 2019 | 29.47 | 29.70 | 29.01 | 29.11 | 26,299 | -0.46(-1.55%) |
Sep 16, 2019 | 29.28 | 30.28 | 28.89 | 29.57 | 31,198 | +0.09(+0.31%) |
Sep 13, 2019 | 29.04 | 29.95 | 28.71 | 29.48 | 20,636 | +0.48(+1.65%) |
Sep 12, 2019 | 28.53 | 29.30 | 28.00 | 29.00 | 31,189 | +0.46(+1.61%) |
Sep 11, 2019 | 27.94 | 28.76 | 27.84 | 28.54 | 27,715 | +0.82(+2.96%) |
Sep 10, 2019 | 26.91 | 28.17 | 26.90 | 27.72 | 24,822 | +0.79(+2.94%) |
Sep 09, 2019 | 25.54 | 27.07 | 25.46 | 26.93 | 37,210 | +1.65(+6.52%) |
Sep 06, 2019 | 25.68 | 25.75 | 25.25 | 25.28 | 14,090 | -0.30(-1.16%) |
Sep 05, 2019 | 24.60 | 25.65 | 24.56 | 25.58 | 77,982 | +1.37(+5.66%) |
Sep 04, 2019 | 24.31 | 24.71 | 24.06 | 24.21 | 59,242 | +0.01(+0.04%) |