Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.87 | 29.90 | 29.70 | 29.71 | 147,162 | -0.20(-0.65%) |
Nov 27, 2019 | 29.82 | 29.94 | 29.80 | 29.91 | 1,016,517 | +0.20(+0.66%) |
Nov 26, 2019 | 29.73 | 29.84 | 29.68 | 29.71 | 2,231,087 | +0.00(+0.00%) |
Nov 25, 2019 | 29.31 | 29.73 | 29.27 | 29.71 | 229,475 | +0.56(+1.92%) |
Nov 22, 2019 | 29.13 | 29.18 | 28.99 | 29.15 | 238,656 | +0.09(+0.32%) |
Nov 21, 2019 | 29.25 | 29.25 | 28.99 | 29.06 | 308,665 | -0.14(-0.48%) |
Nov 20, 2019 | 29.20 | 29.37 | 28.98 | 29.20 | 271,692 | -0.11(-0.38%) |
Nov 19, 2019 | 29.32 | 29.40 | 29.16 | 29.31 | 190,225 | +0.07(+0.22%) |
Nov 18, 2019 | 29.26 | 29.28 | 29.13 | 29.25 | 180,871 | -0.07(-0.25%) |
Nov 15, 2019 | 29.33 | 29.38 | 29.23 | 29.32 | 150,380 | +0.18(+0.61%) |
Nov 14, 2019 | 29.11 | 29.26 | 29.11 | 29.14 | 202,311 | +0.00(+0.00%) |
Nov 13, 2019 | 29.11 | 29.21 | 29.00 | 29.14 | 299,641 | -0.10(-0.35%) |
Nov 12, 2019 | 29.29 | 29.46 | 29.20 | 29.25 | 2,292,166 | -0.02(-0.06%) |
Nov 11, 2019 | 29.15 | 29.30 | 29.15 | 29.26 | 108,390 | -0.07(-0.25%) |
Nov 08, 2019 | 29.20 | 29.34 | 29.11 | 29.34 | 131,717 | +0.07(+0.22%) |
Nov 07, 2019 | 29.40 | 29.50 | 29.19 | 29.27 | 356,978 | +0.10(+0.35%) |
Nov 06, 2019 | 29.32 | 29.32 | 29.09 | 29.17 | 1,525,374 | -0.18(-0.60%) |
Nov 05, 2019 | 29.37 | 29.57 | 29.33 | 29.35 | 349,471 | +0.07(+0.22%) |
Nov 04, 2019 | 29.31 | 29.33 | 29.18 | 29.28 | 989,254 | +0.20(+0.67%) |
Nov 01, 2019 | 28.79 | 29.09 | 28.79 | 29.09 | 325,860 | +0.46(+1.60%) |
Oct 31, 2019 | 28.77 | 28.77 | 28.43 | 28.63 | 227,943 | -0.18(-0.61%) |
Oct 30, 2019 | 28.91 | 28.91 | 28.63 | 28.81 | 158,430 | -0.08(-0.29%) |
Oct 29, 2019 | 28.76 | 28.99 | 28.73 | 28.89 | 175,001 | +0.07(+0.23%) |
Oct 28, 2019 | 28.71 | 28.94 | 28.71 | 28.83 | 425,173 | +0.23(+0.81%) |
Oct 25, 2019 | 28.38 | 28.69 | 28.38 | 28.59 | 151,024 | +0.18(+0.62%) |
Oct 24, 2019 | 28.54 | 28.54 | 28.27 | 28.42 | 221,629 | +0.00(+0.00%) |
Oct 23, 2019 | 28.39 | 28.48 | 28.35 | 28.42 | 232,294 | +0.00(+0.00%) |
Oct 22, 2019 | 28.44 | 28.56 | 28.34 | 28.42 | 242,224 | +0.03(+0.10%) |
Oct 21, 2019 | 28.40 | 28.54 | 28.39 | 28.39 | 200,308 | +0.24(+0.86%) |
Oct 18, 2019 | 28.17 | 28.26 | 27.92 | 28.15 | 245,092 | -0.12(-0.43%) |
Oct 17, 2019 | 28.11 | 28.28 | 28.06 | 28.27 | 2,297,411 | +0.30(+1.07%) |
Oct 16, 2019 | 27.93 | 28.10 | 27.91 | 27.97 | 218,277 | -0.01(-0.03%) |
Oct 15, 2019 | 27.75 | 28.08 | 27.69 | 27.98 | 209,430 | +0.30(+1.08%) |
Oct 14, 2019 | 27.72 | 27.72 | 27.58 | 27.68 | 212,146 | -0.10(-0.37%) |
Oct 11, 2019 | 27.66 | 28.05 | 27.66 | 27.78 | 383,138 | +0.48(+1.78%) |
Oct 10, 2019 | 27.21 | 27.45 | 27.18 | 27.30 | 583,014 | +0.13(+0.48%) |
Oct 09, 2019 | 27.23 | 27.28 | 27.08 | 27.17 | 375,817 | +0.15(+0.55%) |
Oct 08, 2019 | 27.24 | 27.30 | 26.99 | 27.02 | 632,432 | -0.47(-1.70%) |
Oct 07, 2019 | 27.47 | 27.70 | 27.38 | 27.48 | 1,074,446 | -0.08(-0.30%) |
Oct 04, 2019 | 27.35 | 27.57 | 27.20 | 27.57 | 224,498 | +0.26(+0.96%) |
Oct 03, 2019 | 27.07 | 27.32 | 26.76 | 27.31 | 1,571,126 | +0.13(+0.48%) |
Oct 02, 2019 | 27.28 | 27.28 | 26.94 | 27.18 | 554,382 | -0.26(-0.95%) |
Oct 01, 2019 | 28.10 | 28.29 | 27.38 | 27.44 | 409,068 | -0.53(-1.90%) |
Sep 30, 2019 | 27.94 | 28.10 | 27.85 | 27.97 | 186,911 | +0.09(+0.33%) |
Sep 27, 2019 | 28.17 | 28.24 | 27.76 | 27.88 | 366,941 | -0.22(-0.80%) |
Sep 26, 2019 | 28.36 | 28.36 | 28.02 | 28.10 | 2,108,471 | -0.29(-1.02%) |
Sep 25, 2019 | 28.06 | 28.43 | 27.95 | 28.39 | 195,692 | +0.34(+1.20%) |
Sep 24, 2019 | 28.53 | 28.58 | 27.98 | 28.05 | 232,058 | -0.44(-1.54%) |
Sep 23, 2019 | 28.37 | 28.60 | 28.35 | 28.49 | 217,819 | +0.03(+0.10%) |
Sep 20, 2019 | 28.53 | 28.69 | 28.37 | 28.46 | 283,063 | -0.08(-0.28%) |
Sep 19, 2019 | 28.70 | 28.89 | 28.52 | 28.54 | 325,832 | -0.10(-0.36%) |
Sep 18, 2019 | 28.80 | 28.82 | 28.43 | 28.64 | 273,739 | -0.17(-0.58%) |
Sep 17, 2019 | 28.84 | 28.84 | 28.66 | 28.81 | 146,009 | -0.11(-0.39%) |
Sep 16, 2019 | 28.76 | 29.02 | 28.66 | 28.92 | 237,409 | +0.12(+0.42%) |
Sep 13, 2019 | 28.92 | 29.07 | 28.79 | 28.80 | 513,722 | +0.02(+0.06%) |
Sep 12, 2019 | 28.86 | 28.88 | 28.55 | 28.78 | 231,649 | +0.00(+0.00%) |
Sep 11, 2019 | 28.37 | 28.80 | 28.25 | 28.78 | 389,609 | +0.49(+1.74%) |
Sep 10, 2019 | 27.93 | 28.29 | 27.83 | 28.29 | 2,196,872 | +0.31(+1.09%) |
Sep 09, 2019 | 27.77 | 27.99 | 27.67 | 27.99 | 866,341 | +0.36(+1.31%) |
Sep 06, 2019 | 27.75 | 27.85 | 27.61 | 27.62 | 197,303 | -0.11(-0.40%) |
Sep 05, 2019 | 27.57 | 27.92 | 27.55 | 27.73 | 393,123 | +0.50(+1.84%) |
Sep 04, 2019 | 27.24 | 27.28 | 27.13 | 27.23 | 155,046 | +0.26(+0.96%) |