Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.24 | 28.54 | 28.12 | 28.33 | 143,093 | +0.03(+0.12%) |
Nov 27, 2019 | 28.51 | 28.52 | 27.83 | 28.29 | 414,328 | -0.20(-0.69%) |
Nov 26, 2019 | 28.03 | 28.52 | 27.69 | 28.49 | 554,493 | +0.45(+1.62%) |
Nov 25, 2019 | 27.52 | 28.32 | 27.47 | 28.04 | 589,674 | +0.53(+1.93%) |
Nov 22, 2019 | 27.58 | 27.87 | 27.20 | 27.51 | 423,439 | -0.04(-0.16%) |
Nov 21, 2019 | 28.50 | 28.50 | 27.44 | 27.55 | 569,352 | -0.83(-2.93%) |
Nov 20, 2019 | 27.95 | 28.44 | 27.63 | 28.38 | 2,736,200 | +0.25(+0.88%) |
Nov 19, 2019 | 27.80 | 28.19 | 27.60 | 28.13 | 641,233 | +0.45(+1.64%) |
Nov 18, 2019 | 27.05 | 27.68 | 27.00 | 27.68 | 760,668 | +0.65(+2.41%) |
Nov 15, 2019 | 27.31 | 27.41 | 26.90 | 27.03 | 402,180 | -0.12(-0.44%) |
Nov 14, 2019 | 27.21 | 27.39 | 26.98 | 27.15 | 362,410 | -0.15(-0.56%) |
Nov 13, 2019 | 26.82 | 27.34 | 26.51 | 27.30 | 550,929 | +0.26(+0.95%) |
Nov 12, 2019 | 27.33 | 27.39 | 26.96 | 27.04 | 421,948 | -0.23(-0.85%) |
Nov 11, 2019 | 26.82 | 27.39 | 26.73 | 27.27 | 491,893 | +0.23(+0.85%) |
Nov 08, 2019 | 27.39 | 27.78 | 27.04 | 27.04 | 523,313 | -0.48(-1.74%) |
Nov 07, 2019 | 27.80 | 27.87 | 27.38 | 27.52 | 524,772 | +0.13(+0.47%) |
Nov 06, 2019 | 27.26 | 27.53 | 27.14 | 27.39 | 422,522 | +0.20(+0.72%) |
Nov 05, 2019 | 28.13 | 28.17 | 26.90 | 27.20 | 686,452 | -0.82(-2.93%) |
Nov 04, 2019 | 27.30 | 28.11 | 27.10 | 28.02 | 1,030,806 | +1.16(+4.34%) |
Nov 01, 2019 | 25.57 | 27.03 | 25.33 | 26.86 | 1,299,171 | +1.54(+6.09%) |
Oct 31, 2019 | 24.99 | 25.91 | 24.32 | 25.31 | 751,547 | -0.14(-0.54%) |
Oct 30, 2019 | 25.44 | 25.53 | 25.17 | 25.45 | 738,868 | +0.05(+0.20%) |
Oct 29, 2019 | 25.05 | 25.59 | 25.00 | 25.40 | 726,719 | +0.32(+1.26%) |
Oct 28, 2019 | 24.36 | 25.13 | 24.26 | 25.08 | 1,200,047 | +0.90(+3.72%) |
Oct 25, 2019 | 24.12 | 24.38 | 23.88 | 24.18 | 235,607 | +0.05(+0.21%) |
Oct 24, 2019 | 24.73 | 24.79 | 24.00 | 24.13 | 370,953 | -0.50(-2.02%) |
Oct 23, 2019 | 23.90 | 24.79 | 23.73 | 24.63 | 476,802 | +0.69(+2.90%) |
Oct 22, 2019 | 24.23 | 24.66 | 23.93 | 23.94 | 409,799 | -0.26(-1.06%) |
Oct 21, 2019 | 24.09 | 24.60 | 23.86 | 24.19 | 397,358 | +0.35(+1.47%) |
Oct 18, 2019 | 23.14 | 23.97 | 23.09 | 23.84 | 547,726 | +0.58(+2.50%) |
Oct 17, 2019 | 22.63 | 23.43 | 22.60 | 23.26 | 455,575 | +0.68(+2.99%) |
Oct 16, 2019 | 22.76 | 22.99 | 22.41 | 22.58 | 425,328 | -0.31(-1.35%) |
Oct 15, 2019 | 22.65 | 22.98 | 22.41 | 22.89 | 440,591 | +0.37(+1.63%) |
Oct 14, 2019 | 22.63 | 22.75 | 22.31 | 22.52 | 340,075 | -0.29(-1.28%) |
Oct 11, 2019 | 22.65 | 23.16 | 22.57 | 22.81 | 590,829 | +0.50(+2.22%) |
Oct 10, 2019 | 22.39 | 22.59 | 22.25 | 22.32 | 535,615 | -0.11(-0.50%) |
Oct 09, 2019 | 22.51 | 22.57 | 22.10 | 22.43 | 497,178 | +0.23(+1.04%) |
Oct 08, 2019 | 22.05 | 22.54 | 21.98 | 22.20 | 955,550 | -0.11(-0.50%) |
Oct 07, 2019 | 22.50 | 22.59 | 22.17 | 22.31 | 469,963 | -0.31(-1.36%) |
Oct 04, 2019 | 22.64 | 23.17 | 22.20 | 22.62 | 468,879 | -0.04(-0.19%) |
Oct 03, 2019 | 22.46 | 22.74 | 22.06 | 22.66 | 398,743 | +0.21(+0.91%) |
Oct 02, 2019 | 22.37 | 22.50 | 22.08 | 22.46 | 696,973 | -0.15(-0.68%) |
Oct 01, 2019 | 23.05 | 23.38 | 22.61 | 22.61 | 974,776 | -0.34(-1.49%) |
Sep 30, 2019 | 23.80 | 23.97 | 22.55 | 22.95 | 1,707,711 | -0.80(-3.39%) |
Sep 27, 2019 | 25.55 | 25.77 | 23.75 | 23.76 | 1,329,542 | -1.71(-6.72%) |
Sep 26, 2019 | 25.50 | 25.55 | 25.16 | 25.47 | 590,257 | -0.04(-0.17%) |
Sep 25, 2019 | 24.60 | 25.55 | 24.49 | 25.51 | 2,647,066 | +0.98(+3.98%) |
Sep 24, 2019 | 25.50 | 25.50 | 24.28 | 24.54 | 1,203,997 | -0.84(-3.31%) |
Sep 23, 2019 | 25.13 | 25.50 | 25.11 | 25.37 | 826,258 | +0.24(+0.95%) |
Sep 20, 2019 | 25.25 | 25.55 | 25.06 | 25.13 | 1,384,676 | -0.04(-0.17%) |
Sep 19, 2019 | 25.18 | 25.37 | 24.86 | 25.18 | 4,490,440 | -1.23(-4.67%) |
Sep 18, 2019 | 26.23 | 26.50 | 26.12 | 26.41 | 409,484 | +0.13(+0.49%) |
Sep 17, 2019 | 26.08 | 26.56 | 25.88 | 26.28 | 316,896 | +0.21(+0.82%) |
Sep 16, 2019 | 25.61 | 26.10 | 25.61 | 26.07 | 338,283 | +0.30(+1.16%) |
Sep 13, 2019 | 25.97 | 26.12 | 25.74 | 25.77 | 352,301 | +0.02(+0.07%) |
Sep 12, 2019 | 25.47 | 26.01 | 25.06 | 25.75 | 544,019 | +0.48(+1.91%) |
Sep 11, 2019 | 24.81 | 25.31 | 24.70 | 25.27 | 328,768 | +0.59(+2.40%) |
Sep 10, 2019 | 25.45 | 25.71 | 24.56 | 24.68 | 677,035 | -0.75(-2.93%) |
Sep 09, 2019 | 25.46 | 25.83 | 25.22 | 25.42 | 396,313 | +0.08(+0.33%) |
Sep 06, 2019 | 25.27 | 25.65 | 25.13 | 25.34 | 373,639 | +0.07(+0.27%) |
Sep 05, 2019 | 25.07 | 25.89 | 24.98 | 25.27 | 483,182 | +0.45(+1.81%) |
Sep 04, 2019 | 24.27 | 24.90 | 24.22 | 24.82 | 412,540 | +0.79(+3.28%) |