Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.47 | 27.99 | 27.32 | 27.65 | 114,445 | -0.12(-0.43%) |
Nov 27, 2019 | 28.71 | 28.95 | 27.57 | 27.77 | 291,341 | -0.81(-2.82%) |
Nov 26, 2019 | 28.99 | 29.27 | 28.56 | 28.58 | 292,767 | -0.52(-1.78%) |
Nov 25, 2019 | 28.42 | 29.15 | 28.42 | 29.10 | 318,204 | +0.72(+2.53%) |
Nov 22, 2019 | 28.40 | 28.62 | 28.07 | 28.38 | 325,061 | -0.02(-0.07%) |
Nov 21, 2019 | 28.40 | 28.48 | 27.82 | 28.40 | 448,755 | +0.11(+0.39%) |
Nov 20, 2019 | 28.09 | 28.50 | 28.02 | 28.29 | 439,745 | -0.07(-0.25%) |
Nov 19, 2019 | 28.71 | 28.75 | 28.27 | 28.36 | 401,260 | -0.16(-0.56%) |
Nov 18, 2019 | 28.32 | 28.84 | 28.10 | 28.52 | 559,001 | +0.13(+0.46%) |
Nov 15, 2019 | 28.61 | 28.81 | 28.24 | 28.39 | 479,714 | +0.09(+0.32%) |
Nov 14, 2019 | 28.28 | 28.57 | 27.93 | 28.30 | 465,232 | -0.10(-0.35%) |
Nov 13, 2019 | 28.02 | 28.68 | 27.82 | 28.40 | 543,146 | +0.04(+0.14%) |
Nov 12, 2019 | 27.80 | 28.54 | 27.73 | 28.36 | 905,213 | +0.61(+2.19%) |
Nov 11, 2019 | 27.35 | 27.82 | 26.97 | 27.75 | 595,265 | +0.15(+0.54%) |
Nov 08, 2019 | 26.54 | 28.05 | 26.32 | 27.60 | 975,485 | +1.34(+5.08%) |
Nov 07, 2019 | 24.86 | 27.54 | 24.41 | 26.27 | 1,258,658 | +3.58(+15.77%) |
Nov 06, 2019 | 22.72 | 22.95 | 22.47 | 22.69 | 372,650 | -0.06(-0.26%) |
Nov 05, 2019 | 22.82 | 23.29 | 22.59 | 22.75 | 336,180 | +0.05(+0.22%) |
Nov 04, 2019 | 22.23 | 22.83 | 22.01 | 22.70 | 320,744 | +0.83(+3.78%) |
Nov 01, 2019 | 20.87 | 21.92 | 20.87 | 21.87 | 348,043 | +1.18(+5.68%) |
Oct 31, 2019 | 20.99 | 21.26 | 20.50 | 20.70 | 353,141 | -0.44(-2.07%) |
Oct 30, 2019 | 20.74 | 21.28 | 20.68 | 21.13 | 267,193 | +0.25(+1.19%) |
Oct 29, 2019 | 20.40 | 21.01 | 20.40 | 20.89 | 303,208 | +0.34(+1.65%) |
Oct 28, 2019 | 20.25 | 20.74 | 20.22 | 20.55 | 287,308 | +0.54(+2.69%) |
Oct 25, 2019 | 20.01 | 20.59 | 19.90 | 20.01 | 201,520 | -0.09(-0.45%) |
Oct 24, 2019 | 20.67 | 20.67 | 20.00 | 20.10 | 174,443 | -0.46(-2.23%) |
Oct 23, 2019 | 19.97 | 20.60 | 19.83 | 20.56 | 401,534 | +0.56(+2.79%) |
Oct 22, 2019 | 20.26 | 20.45 | 19.93 | 20.00 | 285,621 | -0.28(-1.38%) |
Oct 21, 2019 | 20.59 | 20.86 | 20.09 | 20.28 | 576,720 | -0.14(-0.68%) |
Oct 18, 2019 | 21.46 | 21.54 | 20.39 | 20.42 | 627,843 | -1.16(-5.36%) |
Oct 17, 2019 | 21.44 | 21.79 | 21.32 | 21.57 | 258,409 | +0.25(+1.17%) |
Oct 16, 2019 | 20.94 | 21.56 | 20.94 | 21.32 | 241,988 | +0.28(+1.33%) |
Oct 15, 2019 | 21.14 | 21.27 | 20.82 | 21.04 | 280,407 | +0.03(+0.14%) |
Oct 14, 2019 | 20.97 | 21.12 | 20.62 | 21.01 | 236,229 | -0.17(-0.80%) |
Oct 11, 2019 | 20.77 | 21.31 | 20.58 | 21.18 | 418,696 | +0.92(+4.52%) |
Oct 10, 2019 | 20.41 | 20.68 | 20.13 | 20.27 | 380,446 | +0.07(+0.35%) |
Oct 09, 2019 | 20.84 | 20.93 | 20.14 | 20.20 | 614,551 | +0.01(+0.05%) |
Oct 08, 2019 | 20.06 | 20.45 | 20.03 | 20.19 | 464,022 | -0.32(-1.56%) |
Oct 07, 2019 | 20.08 | 20.77 | 20.07 | 20.51 | 791,678 | +0.30(+1.48%) |
Oct 04, 2019 | 20.12 | 20.57 | 19.92 | 20.21 | 252,803 | +0.10(+0.50%) |
Oct 03, 2019 | 20.13 | 20.48 | 19.78 | 20.11 | 436,613 | -0.18(-0.88%) |
Oct 02, 2019 | 20.68 | 20.84 | 20.05 | 20.29 | 484,398 | -0.80(-3.78%) |
Oct 01, 2019 | 22.87 | 23.14 | 21.05 | 21.08 | 391,346 | -1.71(-7.52%) |
Sep 30, 2019 | 23.52 | 23.72 | 22.78 | 22.80 | 479,561 | -0.64(-2.72%) |
Sep 27, 2019 | 24.15 | 24.30 | 23.31 | 23.44 | 453,219 | -0.47(-1.96%) |
Sep 26, 2019 | 24.48 | 24.48 | 23.71 | 23.90 | 199,934 | -0.51(-2.08%) |
Sep 25, 2019 | 23.71 | 24.56 | 23.66 | 24.41 | 530,990 | +0.76(+3.20%) |
Sep 24, 2019 | 24.31 | 24.55 | 23.42 | 23.66 | 515,366 | -0.51(-2.10%) |
Sep 23, 2019 | 24.28 | 24.53 | 23.85 | 24.16 | 492,712 | -0.37(-1.50%) |
Sep 20, 2019 | 24.83 | 25.20 | 23.77 | 24.53 | 1,876,003 | -0.29(-1.16%) |
Sep 19, 2019 | 25.23 | 25.41 | 24.76 | 24.82 | 412,897 | -0.28(-1.11%) |
Sep 18, 2019 | 25.40 | 25.49 | 24.69 | 25.10 | 577,987 | -0.39(-1.52%) |
Sep 17, 2019 | 25.41 | 25.57 | 24.93 | 25.49 | 325,578 | +0.06(+0.24%) |
Sep 16, 2019 | 24.99 | 25.66 | 24.59 | 25.43 | 889,696 | +0.19(+0.75%) |
Sep 13, 2019 | 24.65 | 25.91 | 24.10 | 25.24 | 1,618,383 | +1.07(+4.41%) |
Sep 12, 2019 | 24.43 | 25.02 | 24.13 | 24.17 | 469,594 | -0.26(-1.06%) |
Sep 11, 2019 | 23.28 | 24.53 | 23.16 | 24.43 | 669,566 | +1.33(+5.74%) |
Sep 10, 2019 | 22.52 | 23.16 | 22.04 | 23.11 | 501,227 | +0.70(+3.11%) |
Sep 09, 2019 | 21.99 | 22.94 | 21.97 | 22.41 | 296,588 | +0.43(+1.95%) |
Sep 06, 2019 | 21.94 | 22.25 | 21.54 | 21.98 | 237,649 | +0.03(+0.14%) |
Sep 05, 2019 | 21.26 | 22.22 | 21.20 | 21.95 | 484,206 | +1.13(+5.41%) |
Sep 04, 2019 | 20.67 | 21.15 | 20.67 | 20.83 | 186,427 | +0.49(+2.40%) |