Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.30 | 28.57 | 28.11 | 28.35 | 162,583 | -0.11(-0.40%) |
Nov 27, 2019 | 28.51 | 28.70 | 28.25 | 28.47 | 415,841 | +0.26(+0.91%) |
Nov 26, 2019 | 28.44 | 28.61 | 28.20 | 28.21 | 546,895 | -0.23(-0.80%) |
Nov 25, 2019 | 27.94 | 28.52 | 27.67 | 28.44 | 497,720 | +0.71(+2.55%) |
Nov 22, 2019 | 27.71 | 27.88 | 27.47 | 27.73 | 437,016 | +0.11(+0.41%) |
Nov 21, 2019 | 27.48 | 27.72 | 27.15 | 27.62 | 649,218 | +0.32(+1.19%) |
Nov 20, 2019 | 26.75 | 27.42 | 26.63 | 27.29 | 715,582 | +0.29(+1.06%) |
Nov 19, 2019 | 27.29 | 27.40 | 26.97 | 27.01 | 565,295 | -0.16(-0.60%) |
Nov 18, 2019 | 27.07 | 27.21 | 26.68 | 27.17 | 517,684 | -0.04(-0.14%) |
Nov 15, 2019 | 27.31 | 27.46 | 26.70 | 27.21 | 406,931 | +0.16(+0.60%) |
Nov 14, 2019 | 27.04 | 27.11 | 26.81 | 27.05 | 447,931 | -0.02(-0.07%) |
Nov 13, 2019 | 26.67 | 27.21 | 26.42 | 27.06 | 702,876 | +0.04(+0.14%) |
Nov 12, 2019 | 26.63 | 27.25 | 26.27 | 27.03 | 573,883 | +0.45(+1.69%) |
Nov 11, 2019 | 26.76 | 26.93 | 26.39 | 26.58 | 421,014 | -0.52(-1.90%) |
Nov 08, 2019 | 27.14 | 27.14 | 26.47 | 27.09 | 425,590 | +0.18(+0.67%) |
Nov 07, 2019 | 25.88 | 27.10 | 25.88 | 26.91 | 672,531 | +1.98(+7.96%) |
Nov 06, 2019 | 24.91 | 25.14 | 24.75 | 24.93 | 434,140 | -0.10(-0.42%) |
Nov 05, 2019 | 24.66 | 25.13 | 24.66 | 25.03 | 322,925 | +0.44(+1.78%) |
Nov 04, 2019 | 24.48 | 24.70 | 24.21 | 24.59 | 369,162 | +0.39(+1.62%) |
Nov 01, 2019 | 23.77 | 24.29 | 23.63 | 24.20 | 438,588 | +0.66(+2.80%) |
Oct 31, 2019 | 23.79 | 23.79 | 23.24 | 23.54 | 437,048 | -0.48(-1.99%) |
Oct 30, 2019 | 24.23 | 24.24 | 23.89 | 24.02 | 264,432 | -0.23(-0.94%) |
Oct 29, 2019 | 24.01 | 24.40 | 23.95 | 24.25 | 401,507 | +0.10(+0.43%) |
Oct 28, 2019 | 23.67 | 24.23 | 23.67 | 24.14 | 514,156 | +0.61(+2.59%) |
Oct 25, 2019 | 23.14 | 23.81 | 23.14 | 23.53 | 389,635 | +0.35(+1.52%) |
Oct 24, 2019 | 23.59 | 23.72 | 23.04 | 23.18 | 269,675 | -0.42(-1.78%) |
Oct 23, 2019 | 23.32 | 23.62 | 23.25 | 23.60 | 260,482 | +0.22(+0.94%) |
Oct 22, 2019 | 22.88 | 23.49 | 22.67 | 23.38 | 836,524 | +0.38(+1.66%) |
Oct 21, 2019 | 23.18 | 23.37 | 22.91 | 23.00 | 532,239 | +0.13(+0.58%) |
Oct 18, 2019 | 22.72 | 22.91 | 22.52 | 22.87 | 347,810 | +0.02(+0.08%) |
Oct 17, 2019 | 22.78 | 22.95 | 22.54 | 22.85 | 401,552 | +0.25(+1.10%) |
Oct 16, 2019 | 22.68 | 23.00 | 22.51 | 22.60 | 286,838 | +0.01(+0.04%) |
Oct 15, 2019 | 22.27 | 22.75 | 22.18 | 22.59 | 392,410 | +0.44(+1.98%) |
Oct 14, 2019 | 21.65 | 22.39 | 21.61 | 22.15 | 330,807 | +0.28(+1.26%) |
Oct 11, 2019 | 21.89 | 22.54 | 21.84 | 21.87 | 360,074 | +0.47(+2.18%) |
Oct 10, 2019 | 21.24 | 21.82 | 21.21 | 21.41 | 388,979 | +0.36(+1.72%) |
Oct 09, 2019 | 21.21 | 21.29 | 20.75 | 21.04 | 463,862 | +0.16(+0.78%) |
Oct 08, 2019 | 21.60 | 21.67 | 20.79 | 20.88 | 579,993 | -1.02(-4.66%) |
Oct 07, 2019 | 21.95 | 22.09 | 21.71 | 21.90 | 479,424 | -0.15(-0.69%) |
Oct 04, 2019 | 21.04 | 22.06 | 20.99 | 22.06 | 544,462 | +0.90(+4.24%) |
Oct 03, 2019 | 21.27 | 21.45 | 20.97 | 21.16 | 353,122 | -0.29(-1.33%) |
Oct 02, 2019 | 22.06 | 22.06 | 21.40 | 21.45 | 352,533 | -0.82(-3.68%) |
Oct 01, 2019 | 23.13 | 23.41 | 22.08 | 22.27 | 509,827 | -0.82(-3.55%) |
Sep 30, 2019 | 23.55 | 23.55 | 23.02 | 23.09 | 538,798 | -0.39(-1.67%) |
Sep 27, 2019 | 23.18 | 23.65 | 23.09 | 23.48 | 517,731 | +0.47(+2.03%) |
Sep 26, 2019 | 23.25 | 23.29 | 22.89 | 23.01 | 286,862 | -0.30(-1.27%) |
Sep 25, 2019 | 22.90 | 23.36 | 22.84 | 23.31 | 413,617 | +0.31(+1.37%) |
Sep 24, 2019 | 23.09 | 23.36 | 22.90 | 22.99 | 508,329 | -0.12(-0.54%) |
Sep 23, 2019 | 22.75 | 23.21 | 22.72 | 23.11 | 474,494 | +0.11(+0.46%) |
Sep 20, 2019 | 22.96 | 23.22 | 22.64 | 23.01 | 1,122,887 | +0.06(+0.25%) |
Sep 19, 2019 | 22.83 | 23.43 | 22.83 | 22.95 | 405,216 | +0.14(+0.63%) |
Sep 18, 2019 | 23.01 | 23.14 | 22.63 | 22.81 | 547,803 | -0.29(-1.24%) |
Sep 17, 2019 | 22.87 | 23.26 | 22.71 | 23.10 | 320,657 | -0.07(-0.29%) |
Sep 16, 2019 | 23.09 | 23.60 | 23.09 | 23.16 | 379,891 | -0.24(-1.02%) |
Sep 13, 2019 | 23.32 | 23.71 | 22.94 | 23.40 | 575,700 | +0.29(+1.24%) |
Sep 12, 2019 | 22.49 | 23.22 | 22.16 | 23.11 | 531,966 | +0.39(+1.72%) |
Sep 11, 2019 | 22.35 | 22.80 | 21.85 | 22.72 | 444,963 | +0.43(+1.93%) |
Sep 10, 2019 | 21.84 | 22.35 | 21.84 | 22.29 | 423,189 | +0.53(+2.46%) |
Sep 09, 2019 | 21.07 | 21.81 | 20.97 | 21.76 | 527,677 | +0.81(+3.87%) |
Sep 06, 2019 | 20.99 | 21.16 | 20.78 | 20.95 | 298,018 | -0.08(-0.36%) |
Sep 05, 2019 | 20.76 | 21.42 | 20.72 | 21.03 | 568,989 | +0.68(+3.33%) |
Sep 04, 2019 | 20.44 | 20.53 | 20.20 | 20.35 | 388,187 | +0.23(+1.14%) |