Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.54 | 31.69 | 30.29 | 30.45 | 9,178 | -0.62(-2.00%) |
Nov 27, 2019 | 30.76 | 31.85 | 29.98 | 31.07 | 20,256 | +1.09(+3.63%) |
Nov 26, 2019 | 28.74 | 30.29 | 28.53 | 29.98 | 12,093 | +1.24(+4.32%) |
Nov 25, 2019 | 28.74 | 29.21 | 27.32 | 28.74 | 8,716 | -0.16(-0.54%) |
Nov 22, 2019 | 27.81 | 28.90 | 27.81 | 28.90 | 4,364 | +1.09(+3.91%) |
Nov 21, 2019 | 27.96 | 28.43 | 27.11 | 27.81 | 8,421 | -0.16(-0.56%) |
Nov 20, 2019 | 27.03 | 29.27 | 26.72 | 27.96 | 12,184 | +0.62(+2.27%) |
Nov 19, 2019 | 27.96 | 28.40 | 26.88 | 27.34 | 10,094 | -0.62(-2.22%) |
Nov 18, 2019 | 28.43 | 28.74 | 27.34 | 27.96 | 6,678 | -0.47(-1.64%) |
Nov 15, 2019 | 28.27 | 28.74 | 27.96 | 28.43 | 8,451 | +0.31(+1.11%) |
Nov 14, 2019 | 28.12 | 28.59 | 27.65 | 28.12 | 8,377 | -0.47(-1.63%) |
Nov 13, 2019 | 29.05 | 29.05 | 28.12 | 28.59 | 5,745 | -0.62(-2.13%) |
Nov 12, 2019 | 28.74 | 29.36 | 28.38 | 29.21 | 10,477 | +0.62(+2.17%) |
Nov 11, 2019 | 28.59 | 28.59 | 27.58 | 28.59 | 6,510 | +0.16(+0.55%) |
Nov 08, 2019 | 28.12 | 28.59 | 28.12 | 28.43 | 5,181 | +0.47(+1.67%) |
Nov 07, 2019 | 28.74 | 29.05 | 27.65 | 27.96 | 6,001 | -0.78(-2.70%) |
Nov 06, 2019 | 29.36 | 29.52 | 28.27 | 28.74 | 7,943 | -1.09(-3.65%) |
Nov 05, 2019 | 29.67 | 30.29 | 29.05 | 29.83 | 10,929 | -0.16(-0.52%) |
Nov 04, 2019 | 29.52 | 30.75 | 29.41 | 29.98 | 12,924 | +0.62(+2.12%) |
Nov 01, 2019 | 28.27 | 29.52 | 27.47 | 29.36 | 11,972 | +1.24(+4.42%) |
Oct 31, 2019 | 26.88 | 28.27 | 26.88 | 28.12 | 13,999 | +1.09(+4.02%) |
Oct 30, 2019 | 27.65 | 27.81 | 26.88 | 27.03 | 4,640 | -0.78(-2.79%) |
Oct 29, 2019 | 28.27 | 28.27 | 26.88 | 27.81 | 5,603 | +0.31(+1.13%) |
Oct 28, 2019 | 26.41 | 28.27 | 26.41 | 27.50 | 5,838 | +0.78(+2.91%) |
Oct 25, 2019 | 26.10 | 27.34 | 25.94 | 26.72 | 7,910 | +0.78(+2.99%) |
Oct 24, 2019 | 26.57 | 26.58 | 25.79 | 25.94 | 7,471 | -0.47(-1.76%) |
Oct 23, 2019 | 27.03 | 27.19 | 25.94 | 26.41 | 7,696 | -0.62(-2.30%) |
Oct 22, 2019 | 27.50 | 27.81 | 26.72 | 27.03 | 4,621 | -0.47(-1.70%) |
Oct 21, 2019 | 27.34 | 28.12 | 27.19 | 27.50 | 11,193 | -0.16(-0.56%) |
Oct 18, 2019 | 27.50 | 27.96 | 26.88 | 27.65 | 12,667 | -0.16(-0.56%) |
Oct 17, 2019 | 26.57 | 28.12 | 26.33 | 27.81 | 7,713 | +1.24(+4.68%) |
Oct 16, 2019 | 25.79 | 26.72 | 25.79 | 26.57 | 8,856 | +0.62(+2.40%) |
Oct 15, 2019 | 25.63 | 26.41 | 25.63 | 25.94 | 9,593 | +0.16(+0.60%) |
Oct 14, 2019 | 25.63 | 26.41 | 25.63 | 25.79 | 8,083 | +0.16(+0.61%) |
Oct 11, 2019 | 25.94 | 26.72 | 25.32 | 25.63 | 15,480 | +0.00(+0.00%) |
Oct 10, 2019 | 25.63 | 25.84 | 25.01 | 25.63 | 15,997 | +0.00(+0.00%) |
Oct 09, 2019 | 25.94 | 26.26 | 25.17 | 25.63 | 18,552 | -0.16(-0.60%) |
Oct 08, 2019 | 26.10 | 26.51 | 25.79 | 25.79 | 6,505 | -0.47(-1.78%) |
Oct 07, 2019 | 25.79 | 27.19 | 25.63 | 26.26 | 12,542 | -0.31(-1.17%) |
Oct 04, 2019 | 30.14 | 30.29 | 26.57 | 26.57 | 30,323 | -1.40(-5.00%) |
Oct 03, 2019 | 26.26 | 28.59 | 26.26 | 27.96 | 23,996 | +1.71(+6.51%) |
Oct 02, 2019 | 25.63 | 26.41 | 25.01 | 26.26 | 7,055 | +0.62(+2.42%) |
Oct 01, 2019 | 26.10 | 26.26 | 25.01 | 25.63 | 8,072 | -0.47(-1.79%) |
Sep 30, 2019 | 26.41 | 26.72 | 24.86 | 26.10 | 12,842 | -0.31(-1.18%) |
Sep 27, 2019 | 26.72 | 27.43 | 25.79 | 26.41 | 10,376 | -0.08(-0.29%) |
Sep 26, 2019 | 28.43 | 28.74 | 25.79 | 26.49 | 21,307 | -1.79(-6.32%) |
Sep 25, 2019 | 28.12 | 29.19 | 27.89 | 28.27 | 12,783 | +0.23(+0.83%) |
Sep 24, 2019 | 29.83 | 29.83 | 27.96 | 28.04 | 13,410 | -1.63(-5.50%) |
Sep 23, 2019 | 29.52 | 30.84 | 28.74 | 29.67 | 17,050 | +0.16(+0.53%) |
Sep 20, 2019 | 29.98 | 31.07 | 29.05 | 29.52 | 57,094 | -0.62(-2.06%) |
Sep 19, 2019 | 31.07 | 31.23 | 29.98 | 30.14 | 25,263 | -0.93(-3.00%) |
Sep 18, 2019 | 31.07 | 31.54 | 29.52 | 31.07 | 17,778 | +0.16(+0.50%) |
Sep 17, 2019 | 31.23 | 31.85 | 29.36 | 30.92 | 15,758 | -0.08(-0.25%) |
Sep 16, 2019 | 31.07 | 32.16 | 30.61 | 30.99 | 20,147 | -0.23(-0.75%) |
Sep 13, 2019 | 29.98 | 32.06 | 29.36 | 31.23 | 28,154 | +1.40(+4.69%) |
Sep 12, 2019 | 29.83 | 30.14 | 28.90 | 29.83 | 8,627 | +0.16(+0.52%) |
Sep 11, 2019 | 29.98 | 30.14 | 28.74 | 29.67 | 18,828 | +0.00(+0.00%) |
Sep 10, 2019 | 27.03 | 30.45 | 26.72 | 29.67 | 24,627 | +2.64(+9.77%) |
Sep 09, 2019 | 27.19 | 27.81 | 26.72 | 27.03 | 11,699 | +0.16(+0.58%) |
Sep 06, 2019 | 26.57 | 27.34 | 26.26 | 26.88 | 7,312 | +0.47(+1.76%) |
Sep 05, 2019 | 26.72 | 26.90 | 25.79 | 26.41 | 11,970 | +0.00(+0.00%) |
Sep 04, 2019 | 25.79 | 26.88 | 25.79 | 26.41 | 11,040 | +0.16(+0.59%) |