Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.25 | 29.53 | 28.92 | 28.92 | 187,015 | -0.46(-1.56%) |
Nov 27, 2019 | 29.42 | 29.71 | 29.21 | 29.38 | 384,685 | -0.01(-0.03%) |
Nov 26, 2019 | 29.38 | 29.53 | 29.12 | 29.39 | 445,548 | +0.04(+0.15%) |
Nov 25, 2019 | 29.46 | 29.53 | 29.19 | 29.35 | 527,545 | +0.09(+0.31%) |
Nov 22, 2019 | 29.26 | 29.32 | 29.03 | 29.26 | 439,513 | +0.29(+1.00%) |
Nov 21, 2019 | 29.35 | 29.52 | 28.91 | 28.97 | 743,618 | -0.36(-1.23%) |
Nov 20, 2019 | 29.43 | 29.69 | 29.12 | 29.33 | 706,990 | -0.23(-0.79%) |
Nov 19, 2019 | 30.26 | 30.38 | 29.56 | 29.56 | 569,391 | -0.59(-1.97%) |
Nov 18, 2019 | 30.56 | 30.56 | 29.99 | 30.16 | 857,599 | +0.15(+0.51%) |
Nov 15, 2019 | 29.99 | 30.28 | 29.75 | 30.00 | 1,944,957 | +0.18(+0.60%) |
Nov 14, 2019 | 29.38 | 29.85 | 29.38 | 29.82 | 1,306,697 | +0.36(+1.22%) |
Nov 13, 2019 | 29.63 | 29.63 | 29.28 | 29.46 | 732,221 | -0.27(-0.91%) |
Nov 12, 2019 | 29.81 | 29.97 | 29.56 | 29.73 | 657,559 | -0.08(-0.27%) |
Nov 11, 2019 | 30.00 | 30.16 | 29.17 | 29.81 | 1,673,472 | -0.36(-1.19%) |
Nov 08, 2019 | 28.60 | 30.17 | 28.26 | 30.17 | 1,857,498 | +1.68(+5.91%) |
Nov 07, 2019 | 27.93 | 29.56 | 27.53 | 28.49 | 1,832,681 | +1.23(+4.53%) |
Nov 06, 2019 | 27.28 | 27.42 | 26.89 | 27.26 | 1,131,598 | -0.05(-0.17%) |
Nov 05, 2019 | 27.05 | 27.33 | 26.90 | 27.30 | 1,251,698 | +0.34(+1.27%) |
Nov 04, 2019 | 27.24 | 27.51 | 26.91 | 26.96 | 830,787 | -0.19(-0.70%) |
Nov 01, 2019 | 26.92 | 27.49 | 26.70 | 27.15 | 828,637 | +0.41(+1.52%) |
Oct 31, 2019 | 26.93 | 26.93 | 25.98 | 26.74 | 920,455 | -0.38(-1.40%) |
Oct 30, 2019 | 26.91 | 27.21 | 26.71 | 27.12 | 1,064,338 | +0.45(+1.69%) |
Oct 29, 2019 | 26.40 | 26.81 | 26.34 | 26.67 | 480,257 | +0.22(+0.82%) |
Oct 28, 2019 | 26.45 | 26.86 | 26.30 | 26.45 | 386,688 | +0.17(+0.65%) |
Oct 25, 2019 | 26.03 | 26.45 | 25.69 | 26.28 | 353,386 | +0.10(+0.38%) |
Oct 24, 2019 | 26.62 | 26.62 | 25.94 | 26.18 | 358,313 | -0.39(-1.46%) |
Oct 23, 2019 | 26.19 | 26.65 | 25.91 | 26.57 | 658,309 | +0.32(+1.24%) |
Oct 22, 2019 | 26.13 | 26.35 | 25.67 | 26.25 | 517,106 | +0.17(+0.66%) |
Oct 21, 2019 | 26.06 | 26.43 | 26.00 | 26.07 | 435,343 | +0.31(+1.19%) |
Oct 18, 2019 | 25.60 | 25.88 | 25.42 | 25.77 | 511,100 | -0.09(-0.35%) |
Oct 17, 2019 | 25.94 | 26.13 | 25.68 | 25.86 | 755,443 | +0.06(+0.24%) |
Oct 16, 2019 | 25.75 | 26.01 | 25.65 | 25.80 | 435,204 | +0.00(+0.00%) |
Oct 15, 2019 | 25.51 | 25.88 | 25.29 | 25.80 | 500,308 | +0.34(+1.34%) |
Oct 14, 2019 | 25.40 | 25.49 | 25.09 | 25.45 | 262,335 | -0.08(-0.32%) |
Oct 11, 2019 | 25.44 | 26.22 | 25.41 | 25.53 | 505,551 | +0.58(+2.31%) |
Oct 10, 2019 | 24.56 | 25.05 | 24.39 | 24.96 | 540,261 | +0.59(+2.40%) |
Oct 09, 2019 | 24.73 | 24.75 | 24.33 | 24.37 | 504,876 | -0.13(-0.51%) |
Oct 08, 2019 | 24.51 | 24.76 | 24.23 | 24.50 | 464,045 | -0.41(-1.63%) |
Oct 07, 2019 | 24.63 | 25.18 | 24.58 | 24.90 | 585,927 | +0.14(+0.55%) |
Oct 04, 2019 | 24.37 | 24.78 | 24.34 | 24.77 | 484,796 | +0.32(+1.29%) |
Oct 03, 2019 | 24.14 | 24.55 | 23.71 | 24.45 | 1,003,588 | +0.16(+0.67%) |
Oct 02, 2019 | 24.94 | 24.94 | 24.13 | 24.29 | 1,308,051 | -0.92(-3.65%) |
Oct 01, 2019 | 25.69 | 25.78 | 25.07 | 25.21 | 773,183 | -0.25(-0.99%) |
Sep 30, 2019 | 25.40 | 25.64 | 25.01 | 25.46 | 771,031 | +0.03(+0.11%) |
Sep 27, 2019 | 25.55 | 25.77 | 25.26 | 25.44 | 1,466,781 | -0.12(-0.46%) |
Sep 26, 2019 | 25.37 | 25.73 | 25.36 | 25.55 | 797,341 | +0.21(+0.81%) |
Sep 25, 2019 | 25.10 | 25.61 | 24.86 | 25.35 | 1,152,565 | +0.50(+2.02%) |
Sep 24, 2019 | 25.65 | 25.69 | 24.82 | 24.84 | 949,230 | -0.64(-2.50%) |
Sep 23, 2019 | 25.05 | 25.68 | 24.97 | 25.48 | 664,985 | +0.40(+1.61%) |
Sep 20, 2019 | 25.63 | 25.87 | 24.96 | 25.08 | 2,314,504 | -0.54(-2.10%) |
Sep 19, 2019 | 25.82 | 25.82 | 25.35 | 25.61 | 836,013 | -0.06(-0.24%) |
Sep 18, 2019 | 26.08 | 26.25 | 25.43 | 25.68 | 850,741 | -0.39(-1.48%) |
Sep 17, 2019 | 26.26 | 26.29 | 25.69 | 26.06 | 538,061 | -0.38(-1.43%) |
Sep 16, 2019 | 26.46 | 26.77 | 26.15 | 26.44 | 610,119 | -0.26(-0.98%) |
Sep 13, 2019 | 27.44 | 27.63 | 26.35 | 26.70 | 960,998 | -0.66(-2.40%) |
Sep 12, 2019 | 27.22 | 27.50 | 26.05 | 27.36 | 1,733,326 | +1.05(+3.99%) |
Sep 11, 2019 | 25.82 | 26.31 | 24.78 | 26.31 | 1,186,301 | +0.58(+2.27%) |
Sep 10, 2019 | 24.66 | 25.75 | 24.55 | 25.72 | 1,554,888 | +1.01(+4.11%) |
Sep 09, 2019 | 24.03 | 24.75 | 23.95 | 24.71 | 661,302 | +0.75(+3.11%) |
Sep 06, 2019 | 23.80 | 24.07 | 23.62 | 23.96 | 693,460 | +0.33(+1.41%) |
Sep 05, 2019 | 22.76 | 23.73 | 22.76 | 23.63 | 642,471 | +1.22(+5.45%) |
Sep 04, 2019 | 22.50 | 22.62 | 22.30 | 22.41 | 747,677 | +0.14(+0.65%) |