Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.99 | 27.00 | 26.47 | 26.85 | 606,434 | -0.21(-0.76%) |
Nov 27, 2019 | 26.95 | 27.15 | 26.89 | 27.05 | 632,806 | -0.26(-0.96%) |
Nov 26, 2019 | 27.19 | 27.38 | 27.17 | 27.31 | 738,317 | +0.48(+1.77%) |
Nov 25, 2019 | 26.80 | 26.95 | 26.74 | 26.84 | 537,722 | +0.27(+1.02%) |
Nov 22, 2019 | 26.73 | 26.81 | 26.47 | 26.57 | 606,005 | +0.07(+0.25%) |
Nov 21, 2019 | 26.46 | 26.69 | 26.15 | 26.50 | 915,997 | -0.48(-1.76%) |
Nov 20, 2019 | 26.59 | 27.01 | 26.55 | 26.98 | 958,976 | +0.80(+3.06%) |
Nov 19, 2019 | 25.76 | 26.24 | 25.76 | 26.18 | 849,925 | +0.60(+2.33%) |
Nov 18, 2019 | 25.67 | 25.90 | 25.53 | 25.58 | 627,099 | +0.13(+0.51%) |
Nov 15, 2019 | 25.27 | 25.65 | 25.25 | 25.45 | 491,622 | -0.05(-0.18%) |
Nov 14, 2019 | 25.46 | 25.81 | 25.40 | 25.49 | 1,124,958 | +0.76(+3.05%) |
Nov 13, 2019 | 24.93 | 25.01 | 24.59 | 24.74 | 802,621 | +0.42(+1.73%) |
Nov 12, 2019 | 24.09 | 24.47 | 23.85 | 24.32 | 963,501 | +0.35(+1.44%) |
Nov 11, 2019 | 24.18 | 24.18 | 23.79 | 23.97 | 474,776 | +0.02(+0.08%) |
Nov 08, 2019 | 24.06 | 24.48 | 23.86 | 23.96 | 914,958 | -0.32(-1.31%) |
Nov 07, 2019 | 24.74 | 24.74 | 23.68 | 24.27 | 2,265,612 | -1.39(-5.42%) |
Nov 06, 2019 | 25.66 | 25.87 | 25.30 | 25.66 | 949,864 | +0.46(+1.81%) |
Nov 05, 2019 | 25.23 | 25.35 | 24.95 | 25.20 | 899,669 | -0.89(-3.40%) |
Nov 04, 2019 | 26.20 | 26.32 | 25.96 | 26.09 | 1,028,052 | -1.06(-3.92%) |
Nov 01, 2019 | 27.24 | 27.57 | 26.71 | 27.15 | 1,416,443 | -0.24(-0.89%) |
Oct 31, 2019 | 26.97 | 27.66 | 26.96 | 27.40 | 1,617,531 | +1.04(+3.96%) |
Oct 30, 2019 | 25.46 | 26.40 | 25.46 | 26.35 | 1,010,263 | +1.09(+4.32%) |
Oct 29, 2019 | 25.42 | 25.46 | 25.16 | 25.26 | 667,162 | +0.03(+0.11%) |
Oct 28, 2019 | 25.35 | 25.37 | 25.05 | 25.23 | 955,563 | -0.65(-2.52%) |
Oct 25, 2019 | 26.47 | 26.48 | 25.79 | 25.89 | 914,744 | -0.43(-1.63%) |
Oct 24, 2019 | 26.56 | 26.90 | 26.21 | 26.32 | 955,515 | -0.16(-0.60%) |
Oct 23, 2019 | 26.79 | 26.95 | 26.41 | 26.47 | 650,483 | +0.09(+0.35%) |
Oct 22, 2019 | 26.42 | 26.50 | 26.02 | 26.38 | 649,951 | +0.47(+1.80%) |
Oct 21, 2019 | 25.98 | 26.21 | 25.78 | 25.91 | 947,980 | -0.65(-2.46%) |
Oct 18, 2019 | 26.69 | 26.92 | 26.47 | 26.57 | 868,111 | -0.01(-0.03%) |
Oct 17, 2019 | 26.50 | 27.01 | 26.40 | 26.58 | 1,242,203 | -0.13(-0.49%) |
Oct 16, 2019 | 26.57 | 26.84 | 26.43 | 26.71 | 697,326 | +0.07(+0.25%) |
Oct 15, 2019 | 27.25 | 27.35 | 26.55 | 26.64 | 1,215,010 | -1.01(-3.64%) |
Oct 14, 2019 | 27.66 | 27.67 | 27.41 | 27.65 | 2,860,957 | +0.58(+2.14%) |
Oct 11, 2019 | 27.37 | 27.45 | 26.67 | 27.07 | 4,240,005 | -1.05(-3.75%) |
Oct 10, 2019 | 28.71 | 28.72 | 27.84 | 28.12 | 3,408,144 | -1.32(-4.50%) |
Oct 09, 2019 | 29.65 | 29.65 | 29.11 | 29.45 | 2,361,293 | -0.52(-1.74%) |
Oct 08, 2019 | 30.42 | 30.45 | 29.65 | 29.97 | 2,009,923 | +0.22(+0.75%) |
Oct 07, 2019 | 30.00 | 30.22 | 29.72 | 29.75 | 1,718,334 | -0.76(-2.51%) |
Oct 04, 2019 | 30.12 | 30.53 | 30.03 | 30.51 | 1,782,856 | +0.65(+2.19%) |
Oct 03, 2019 | 29.30 | 30.32 | 29.28 | 29.86 | 2,178,896 | +0.77(+2.66%) |
Oct 02, 2019 | 28.99 | 29.46 | 28.85 | 29.09 | 2,322,738 | +0.20(+0.68%) |
Oct 01, 2019 | 27.67 | 29.26 | 27.59 | 28.89 | 1,952,316 | +0.32(+1.11%) |
Sep 30, 2019 | 27.88 | 28.61 | 27.88 | 28.57 | 1,871,204 | +0.15(+0.53%) |
Sep 27, 2019 | 28.18 | 28.54 | 28.06 | 28.42 | 1,785,857 | +0.24(+0.86%) |
Sep 26, 2019 | 28.15 | 28.57 | 27.93 | 28.18 | 2,245,797 | +0.53(+1.92%) |
Sep 25, 2019 | 28.80 | 28.95 | 27.49 | 27.65 | 3,691,467 | -1.32(-4.57%) |
Sep 24, 2019 | 28.27 | 29.12 | 28.27 | 28.97 | 2,298,320 | +1.03(+3.70%) |
Sep 23, 2019 | 28.21 | 28.72 | 27.86 | 27.94 | 2,387,597 | +0.00(+0.00%) |
Sep 20, 2019 | 27.31 | 28.03 | 27.14 | 27.94 | 1,850,706 | +1.01(+3.77%) |
Sep 19, 2019 | 27.32 | 27.44 | 26.90 | 26.92 | 2,926,107 | +0.23(+0.87%) |
Sep 18, 2019 | 26.87 | 27.26 | 26.65 | 26.69 | 2,625,033 | +0.34(+1.27%) |
Sep 17, 2019 | 25.97 | 26.66 | 25.79 | 26.36 | 1,983,953 | +0.44(+1.69%) |
Sep 16, 2019 | 25.72 | 26.10 | 25.37 | 25.92 | 1,847,380 | +0.93(+3.73%) |
Sep 13, 2019 | 25.97 | 26.22 | 24.99 | 24.99 | 2,642,653 | -1.72(-6.45%) |
Sep 12, 2019 | 27.86 | 28.02 | 26.44 | 26.71 | 2,347,604 | -0.55(-2.02%) |
Sep 11, 2019 | 27.22 | 27.66 | 27.22 | 27.26 | 1,794,454 | -0.16(-0.58%) |
Sep 10, 2019 | 28.70 | 28.97 | 27.37 | 27.42 | 2,338,455 | -1.51(-5.21%) |
Sep 09, 2019 | 29.33 | 29.42 | 28.91 | 28.93 | 1,696,906 | -1.65(-5.39%) |
Sep 06, 2019 | 30.20 | 30.70 | 30.12 | 30.57 | 1,576,376 | +0.61(+2.05%) |
Sep 05, 2019 | 30.48 | 30.59 | 29.36 | 29.96 | 3,352,539 | -1.67(-5.27%) |
Sep 04, 2019 | 31.07 | 31.77 | 31.04 | 31.63 | 1,551,071 | +0.14(+0.44%) |