Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.25 | 29.80 | 29.03 | 29.60 | 272,500 | +0.14(+0.48%) |
Nov 27, 2019 | 29.20 | 29.47 | 28.81 | 29.46 | 299,000 | +0.41(+1.41%) |
Nov 26, 2019 | 28.87 | 29.26 | 28.17 | 29.05 | 352,950 | +0.18(+0.62%) |
Nov 25, 2019 | 28.28 | 28.90 | 28.14 | 28.87 | 434,062 | +0.65(+2.30%) |
Nov 22, 2019 | 27.46 | 28.23 | 27.28 | 28.22 | 385,000 | +1.05(+3.86%) |
Nov 21, 2019 | 27.34 | 27.63 | 26.91 | 27.17 | 500,489 | +0.03(+0.11%) |
Nov 20, 2019 | 28.58 | 28.58 | 27.06 | 27.14 | 562,009 | -1.49(-5.20%) |
Nov 19, 2019 | 29.11 | 29.31 | 28.06 | 28.63 | 801,778 | -0.80(-2.72%) |
Nov 18, 2019 | 29.17 | 29.50 | 28.64 | 29.43 | 324,400 | -0.07(-0.25%) |
Nov 15, 2019 | 29.35 | 29.91 | 29.11 | 29.50 | 365,300 | +0.54(+1.85%) |
Nov 14, 2019 | 28.69 | 29.27 | 28.55 | 28.97 | 292,475 | +0.50(+1.76%) |
Nov 13, 2019 | 29.24 | 29.25 | 27.96 | 28.47 | 490,105 | -0.03(-0.11%) |
Nov 12, 2019 | 28.87 | 29.34 | 28.49 | 28.50 | 273,022 | -0.37(-1.28%) |
Nov 11, 2019 | 29.23 | 29.23 | 28.52 | 28.87 | 296,751 | -0.36(-1.23%) |
Nov 08, 2019 | 29.32 | 29.48 | 28.85 | 29.23 | 489,700 | -0.41(-1.38%) |
Nov 07, 2019 | 29.41 | 30.24 | 29.08 | 29.64 | 576,351 | +0.89(+3.10%) |
Nov 06, 2019 | 28.48 | 28.85 | 27.84 | 28.75 | 781,942 | -0.03(-0.10%) |
Nov 05, 2019 | 27.73 | 28.84 | 27.38 | 28.78 | 759,348 | +1.46(+5.36%) |
Nov 04, 2019 | 26.93 | 27.56 | 26.92 | 27.32 | 575,813 | +0.49(+1.81%) |
Nov 01, 2019 | 25.43 | 26.87 | 25.20 | 26.83 | 690,600 | +1.72(+6.85%) |
Oct 31, 2019 | 24.95 | 25.15 | 24.29 | 25.11 | 537,869 | -0.04(-0.16%) |
Oct 30, 2019 | 25.49 | 25.62 | 24.64 | 25.15 | 470,122 | -0.31(-1.22%) |
Oct 29, 2019 | 25.69 | 26.12 | 25.41 | 25.46 | 537,486 | -0.30(-1.16%) |
Oct 28, 2019 | 26.53 | 26.94 | 25.66 | 25.76 | 444,935 | -0.45(-1.72%) |
Oct 25, 2019 | 25.19 | 26.34 | 24.89 | 26.21 | 337,100 | +0.57(+2.22%) |
Oct 24, 2019 | 26.04 | 26.14 | 25.26 | 25.64 | 337,109 | -0.31(-1.19%) |
Oct 23, 2019 | 26.55 | 26.55 | 25.81 | 25.95 | 353,651 | -0.70(-2.63%) |
Oct 22, 2019 | 26.20 | 26.85 | 25.57 | 26.65 | 459,125 | +0.35(+1.33%) |
Oct 21, 2019 | 26.37 | 26.89 | 26.24 | 26.30 | 425,101 | +0.41(+1.56%) |
Oct 18, 2019 | 25.12 | 25.96 | 24.97 | 25.89 | 495,100 | +0.14(+0.56%) |
Oct 17, 2019 | 25.67 | 26.29 | 25.48 | 25.75 | 442,356 | +0.27(+1.06%) |
Oct 16, 2019 | 25.35 | 26.10 | 25.32 | 25.48 | 373,948 | +0.15(+0.59%) |
Oct 15, 2019 | 25.40 | 25.77 | 24.92 | 25.33 | 375,463 | +0.07(+0.30%) |
Oct 14, 2019 | 26.09 | 26.23 | 25.23 | 25.25 | 545,724 | -1.07(-4.08%) |
Oct 11, 2019 | 25.32 | 26.56 | 25.09 | 26.33 | 1,097,900 | +1.60(+6.47%) |
Oct 10, 2019 | 23.97 | 24.87 | 23.97 | 24.73 | 508,232 | +0.75(+3.15%) |
Oct 09, 2019 | 24.22 | 24.38 | 23.83 | 23.98 | 389,566 | +0.19(+0.78%) |
Oct 08, 2019 | 24.23 | 24.23 | 23.54 | 23.79 | 458,947 | -0.97(-3.92%) |
Oct 07, 2019 | 24.50 | 25.09 | 24.45 | 24.76 | 460,974 | +0.21(+0.86%) |
Oct 04, 2019 | 24.17 | 24.59 | 23.55 | 24.55 | 355,600 | +0.60(+2.51%) |
Oct 03, 2019 | 23.51 | 23.98 | 22.59 | 23.95 | 643,024 | +0.39(+1.66%) |
Oct 02, 2019 | 24.49 | 24.89 | 23.42 | 23.56 | 823,973 | -1.24(-5.00%) |
Oct 01, 2019 | 25.92 | 26.27 | 24.62 | 24.80 | 466,082 | -0.97(-3.76%) |
Sep 30, 2019 | 25.48 | 25.96 | 25.18 | 25.77 | 496,119 | +0.51(+2.02%) |
Sep 27, 2019 | 25.45 | 25.86 | 25.08 | 25.26 | 627,400 | -0.05(-0.20%) |
Sep 26, 2019 | 24.78 | 25.38 | 24.06 | 25.31 | 562,273 | +0.62(+2.51%) |
Sep 25, 2019 | 24.94 | 25.80 | 24.41 | 24.69 | 611,847 | -0.01(-0.04%) |
Sep 24, 2019 | 24.83 | 25.20 | 24.33 | 24.70 | 891,281 | -0.09(-0.36%) |
Sep 23, 2019 | 23.74 | 24.95 | 23.18 | 24.79 | 638,381 | +0.73(+3.03%) |
Sep 20, 2019 | 24.91 | 25.39 | 23.98 | 24.06 | 947,000 | -0.86(-3.45%) |
Sep 19, 2019 | 25.17 | 25.24 | 24.65 | 24.92 | 681,967 | +0.13(+0.52%) |
Sep 18, 2019 | 24.72 | 24.84 | 24.31 | 24.79 | 725,505 | +0.04(+0.16%) |
Sep 17, 2019 | 25.82 | 25.82 | 24.54 | 24.75 | 651,874 | -1.17(-4.51%) |
Sep 16, 2019 | 26.55 | 27.14 | 25.71 | 25.92 | 597,966 | -0.94(-3.50%) |
Sep 13, 2019 | 27.15 | 28.09 | 26.73 | 26.86 | 599,400 | -0.40(-1.47%) |
Sep 12, 2019 | 26.80 | 27.44 | 26.15 | 27.26 | 741,741 | +0.51(+1.91%) |
Sep 11, 2019 | 26.71 | 26.92 | 25.31 | 26.75 | 736,235 | -0.07(-0.26%) |
Sep 10, 2019 | 24.82 | 26.83 | 24.78 | 26.82 | 1,457,126 | +2.03(+8.19%) |
Sep 09, 2019 | 24.32 | 25.29 | 24.17 | 24.79 | 1,352,182 | +0.61(+2.52%) |
Sep 06, 2019 | 23.99 | 24.91 | 22.97 | 24.18 | 1,562,100 | +1.46(+6.43%) |
Sep 05, 2019 | 21.71 | 24.14 | 21.20 | 22.72 | 4,525,361 | +3.88(+20.59%) |
Sep 04, 2019 | 18.53 | 19.28 | 18.18 | 18.84 | 1,781,754 | -0.02(-0.11%) |