Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.31 | 29.33 | 28.30 | 28.70 | 257,393 | -0.63(-2.14%) |
Nov 27, 2019 | 29.28 | 29.53 | 29.11 | 29.33 | 403,843 | +0.10(+0.33%) |
Nov 26, 2019 | 29.03 | 29.42 | 29.02 | 29.23 | 367,061 | +0.00(+0.00%) |
Nov 25, 2019 | 28.64 | 29.32 | 28.62 | 29.23 | 349,278 | +0.55(+1.92%) |
Nov 22, 2019 | 28.36 | 28.89 | 28.19 | 28.68 | 339,707 | +0.62(+2.20%) |
Nov 21, 2019 | 28.38 | 28.61 | 28.06 | 28.06 | 407,736 | -0.16(-0.57%) |
Nov 20, 2019 | 27.96 | 28.40 | 27.74 | 28.22 | 441,662 | +0.26(+0.95%) |
Nov 19, 2019 | 27.79 | 28.53 | 27.79 | 27.96 | 511,407 | +0.19(+0.69%) |
Nov 18, 2019 | 27.55 | 27.87 | 27.52 | 27.77 | 449,753 | +0.13(+0.45%) |
Nov 15, 2019 | 28.59 | 28.59 | 27.55 | 27.64 | 507,522 | -0.74(-2.59%) |
Nov 14, 2019 | 28.50 | 29.07 | 28.19 | 28.38 | 550,502 | -0.32(-1.13%) |
Nov 13, 2019 | 28.51 | 28.89 | 27.98 | 28.70 | 472,873 | -0.10(-0.36%) |
Nov 12, 2019 | 28.30 | 28.97 | 28.13 | 28.80 | 474,740 | +0.71(+2.54%) |
Nov 11, 2019 | 27.53 | 28.28 | 27.37 | 28.09 | 639,211 | -0.01(-0.03%) |
Nov 08, 2019 | 28.30 | 28.68 | 27.56 | 28.10 | 647,345 | -0.74(-2.58%) |
Nov 07, 2019 | 28.55 | 29.18 | 27.61 | 28.84 | 875,645 | +1.37(+4.98%) |
Nov 06, 2019 | 27.23 | 27.58 | 27.12 | 27.47 | 383,939 | +0.19(+0.70%) |
Nov 05, 2019 | 27.61 | 27.93 | 27.11 | 27.28 | 467,061 | -0.30(-1.09%) |
Nov 04, 2019 | 27.21 | 27.76 | 27.04 | 27.58 | 623,757 | +0.50(+1.85%) |
Nov 01, 2019 | 26.50 | 27.10 | 26.35 | 27.08 | 617,995 | +0.76(+2.88%) |
Oct 31, 2019 | 25.92 | 26.36 | 25.82 | 26.32 | 828,826 | +0.47(+1.82%) |
Oct 30, 2019 | 26.05 | 26.15 | 25.61 | 25.85 | 209,217 | -0.20(-0.76%) |
Oct 29, 2019 | 26.18 | 26.53 | 25.98 | 26.05 | 392,716 | -0.35(-1.34%) |
Oct 28, 2019 | 26.49 | 26.76 | 26.37 | 26.41 | 410,351 | -0.01(-0.03%) |
Oct 25, 2019 | 26.29 | 26.75 | 26.24 | 26.41 | 273,260 | +0.13(+0.48%) |
Oct 24, 2019 | 26.39 | 26.47 | 26.07 | 26.29 | 244,943 | -0.11(-0.42%) |
Oct 23, 2019 | 26.38 | 26.85 | 26.24 | 26.40 | 333,830 | -0.01(-0.03%) |
Oct 22, 2019 | 26.04 | 26.61 | 25.93 | 26.41 | 309,334 | +0.39(+1.50%) |
Oct 21, 2019 | 26.01 | 26.21 | 25.68 | 26.02 | 431,660 | +0.46(+1.79%) |
Oct 18, 2019 | 25.04 | 25.97 | 25.03 | 25.56 | 717,733 | +0.38(+1.52%) |
Oct 17, 2019 | 23.92 | 25.18 | 23.92 | 25.18 | 768,530 | +1.37(+5.75%) |
Oct 16, 2019 | 23.19 | 23.87 | 23.19 | 23.81 | 180,209 | +0.45(+1.92%) |
Oct 15, 2019 | 23.42 | 23.65 | 23.19 | 23.36 | 279,320 | +0.03(+0.13%) |
Oct 14, 2019 | 23.40 | 23.53 | 23.25 | 23.33 | 409,871 | -0.07(-0.31%) |
Oct 11, 2019 | 23.52 | 23.88 | 23.40 | 23.40 | 346,772 | +0.29(+1.24%) |
Oct 10, 2019 | 23.10 | 23.46 | 23.09 | 23.12 | 216,034 | +0.26(+1.13%) |
Oct 09, 2019 | 23.18 | 23.18 | 22.81 | 22.86 | 122,583 | -0.03(-0.13%) |
Oct 08, 2019 | 22.81 | 23.11 | 22.66 | 22.89 | 161,022 | -0.31(-1.33%) |
Oct 07, 2019 | 23.47 | 23.62 | 23.16 | 23.20 | 206,075 | -0.32(-1.38%) |
Oct 04, 2019 | 22.96 | 23.56 | 22.93 | 23.52 | 238,881 | +0.27(+1.14%) |
Oct 03, 2019 | 22.87 | 23.26 | 22.55 | 23.26 | 269,677 | +0.43(+1.90%) |
Oct 02, 2019 | 22.72 | 22.83 | 22.15 | 22.82 | 576,900 | -0.20(-0.86%) |
Oct 01, 2019 | 24.11 | 24.28 | 22.98 | 23.02 | 261,859 | -0.96(-4.02%) |
Sep 30, 2019 | 24.01 | 24.15 | 23.80 | 23.98 | 334,959 | +0.01(+0.06%) |
Sep 27, 2019 | 24.06 | 24.20 | 23.82 | 23.97 | 284,402 | -0.01(-0.06%) |
Sep 26, 2019 | 24.12 | 24.12 | 23.70 | 23.98 | 314,208 | -0.20(-0.82%) |
Sep 25, 2019 | 23.42 | 24.43 | 23.40 | 24.18 | 495,735 | +0.71(+3.04%) |
Sep 24, 2019 | 23.74 | 23.90 | 23.36 | 23.47 | 258,401 | -0.19(-0.81%) |
Sep 23, 2019 | 23.07 | 23.91 | 23.07 | 23.66 | 297,114 | +0.49(+2.13%) |
Sep 20, 2019 | 23.20 | 23.47 | 22.95 | 23.17 | 602,504 | +0.09(+0.38%) |
Sep 19, 2019 | 22.62 | 23.41 | 22.62 | 23.08 | 266,911 | +0.32(+1.42%) |
Sep 18, 2019 | 22.76 | 22.91 | 22.23 | 22.75 | 488,206 | -0.04(-0.16%) |
Sep 17, 2019 | 22.59 | 22.90 | 22.17 | 22.79 | 236,122 | +0.21(+0.91%) |
Sep 16, 2019 | 23.13 | 23.21 | 22.51 | 22.59 | 302,483 | -0.71(-3.06%) |
Sep 13, 2019 | 23.23 | 23.74 | 23.22 | 23.30 | 337,261 | +0.26(+1.12%) |
Sep 12, 2019 | 23.41 | 23.41 | 22.87 | 23.04 | 308,577 | -0.51(-2.16%) |
Sep 11, 2019 | 23.44 | 23.78 | 22.97 | 23.55 | 249,902 | +0.17(+0.72%) |
Sep 10, 2019 | 22.84 | 23.40 | 22.52 | 23.38 | 323,103 | +0.60(+2.62%) |
Sep 09, 2019 | 22.21 | 22.93 | 22.14 | 22.78 | 169,733 | +0.65(+2.96%) |
Sep 06, 2019 | 22.26 | 22.31 | 21.98 | 22.13 | 214,423 | -0.13(-0.59%) |
Sep 05, 2019 | 22.42 | 22.88 | 22.25 | 22.26 | 309,739 | +0.08(+0.36%) |
Sep 04, 2019 | 22.25 | 22.38 | 22.11 | 22.18 | 176,890 | +0.10(+0.47%) |