Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.07 | 26.07 | 25.48 | 25.54 | 114,100 | -0.88(-3.33%) |
Nov 27, 2019 | 26.57 | 26.81 | 26.21 | 26.42 | 247,800 | -0.08(-0.30%) |
Nov 26, 2019 | 26.80 | 26.86 | 26.27 | 26.50 | 437,879 | -0.41(-1.52%) |
Nov 25, 2019 | 26.21 | 26.99 | 26.00 | 26.91 | 412,075 | +0.74(+2.83%) |
Nov 22, 2019 | 26.34 | 26.66 | 25.88 | 26.17 | 624,000 | -0.09(-0.34%) |
Nov 21, 2019 | 25.67 | 26.32 | 25.19 | 26.26 | 516,140 | +0.86(+3.39%) |
Nov 20, 2019 | 25.43 | 26.00 | 25.15 | 25.40 | 386,739 | +0.06(+0.24%) |
Nov 19, 2019 | 25.16 | 25.54 | 24.80 | 25.34 | 445,511 | +0.06(+0.24%) |
Nov 18, 2019 | 25.26 | 25.40 | 24.96 | 25.28 | 422,450 | -0.34(-1.33%) |
Nov 15, 2019 | 25.72 | 26.01 | 25.16 | 25.62 | 719,400 | +0.05(+0.20%) |
Nov 14, 2019 | 26.42 | 26.68 | 25.53 | 25.57 | 498,458 | -0.90(-3.40%) |
Nov 13, 2019 | 26.57 | 26.61 | 26.19 | 26.47 | 615,055 | -0.40(-1.49%) |
Nov 12, 2019 | 27.10 | 27.41 | 26.60 | 26.87 | 516,163 | -0.24(-0.89%) |
Nov 11, 2019 | 26.95 | 27.15 | 26.53 | 27.11 | 364,870 | -0.17(-0.62%) |
Nov 08, 2019 | 26.72 | 27.38 | 26.07 | 27.28 | 901,000 | +0.25(+0.92%) |
Nov 07, 2019 | 27.15 | 27.86 | 26.94 | 27.03 | 587,314 | +0.34(+1.27%) |
Nov 06, 2019 | 26.94 | 27.24 | 26.33 | 26.69 | 1,488,060 | -0.58(-2.13%) |
Nov 05, 2019 | 27.26 | 27.89 | 27.14 | 27.27 | 718,320 | +0.09(+0.33%) |
Nov 04, 2019 | 26.72 | 27.36 | 26.53 | 27.18 | 701,310 | +0.85(+3.23%) |
Nov 01, 2019 | 25.51 | 26.44 | 25.51 | 26.33 | 595,200 | +1.16(+4.61%) |
Oct 31, 2019 | 25.26 | 25.55 | 24.84 | 25.17 | 805,945 | -0.22(-0.87%) |
Oct 30, 2019 | 27.03 | 27.06 | 25.24 | 25.39 | 784,927 | -1.64(-6.07%) |
Oct 29, 2019 | 26.24 | 27.17 | 25.91 | 27.03 | 753,131 | +0.63(+2.39%) |
Oct 28, 2019 | 26.70 | 27.71 | 26.34 | 26.40 | 907,280 | -0.04(-0.15%) |
Oct 25, 2019 | 25.72 | 27.11 | 25.12 | 26.44 | 1,803,600 | +0.57(+2.20%) |
Oct 24, 2019 | 24.90 | 26.09 | 23.90 | 25.87 | 1,923,083 | +0.09(+0.35%) |
Oct 23, 2019 | 25.31 | 26.00 | 24.45 | 25.78 | 1,032,143 | +0.49(+1.94%) |
Oct 22, 2019 | 25.70 | 25.79 | 25.04 | 25.29 | 1,276,118 | -0.36(-1.40%) |
Oct 21, 2019 | 25.37 | 25.90 | 25.13 | 25.65 | 945,740 | +0.37(+1.46%) |
Oct 18, 2019 | 25.55 | 26.09 | 25.26 | 25.28 | 509,200 | -0.30(-1.17%) |
Oct 17, 2019 | 25.58 | 25.93 | 25.33 | 25.58 | 773,426 | +0.23(+0.91%) |
Oct 16, 2019 | 25.50 | 26.02 | 25.23 | 25.35 | 565,786 | -0.17(-0.67%) |
Oct 15, 2019 | 25.40 | 26.30 | 25.07 | 25.52 | 653,373 | +0.10(+0.39%) |
Oct 14, 2019 | 25.08 | 25.58 | 24.60 | 25.42 | 440,291 | -0.09(-0.35%) |
Oct 11, 2019 | 24.65 | 25.75 | 24.46 | 25.51 | 516,700 | +1.26(+5.20%) |
Oct 10, 2019 | 23.68 | 24.52 | 23.62 | 24.25 | 655,874 | +0.18(+0.75%) |
Oct 09, 2019 | 24.36 | 24.68 | 23.83 | 24.07 | 681,492 | +0.04(+0.17%) |
Oct 08, 2019 | 24.20 | 24.73 | 23.84 | 24.03 | 620,106 | -0.63(-2.55%) |
Oct 07, 2019 | 25.35 | 25.44 | 24.60 | 24.66 | 617,532 | -0.72(-2.84%) |
Oct 04, 2019 | 25.87 | 26.00 | 25.05 | 25.38 | 454,900 | -0.22(-0.86%) |
Oct 03, 2019 | 25.14 | 25.69 | 24.36 | 25.60 | 687,073 | +0.34(+1.35%) |
Oct 02, 2019 | 26.00 | 26.05 | 25.10 | 25.26 | 434,460 | -0.69(-2.66%) |
Oct 01, 2019 | 28.04 | 28.04 | 25.84 | 25.95 | 378,628 | -1.10(-4.07%) |
Sep 30, 2019 | 26.85 | 27.27 | 26.75 | 27.05 | 1,122,425 | +0.06(+0.22%) |
Sep 27, 2019 | 26.52 | 27.43 | 26.06 | 26.99 | 964,700 | +0.24(+0.90%) |
Sep 26, 2019 | 27.87 | 28.00 | 26.60 | 26.75 | 632,180 | -1.30(-4.63%) |
Sep 25, 2019 | 27.42 | 28.33 | 27.13 | 28.05 | 601,911 | +0.27(+0.97%) |
Sep 24, 2019 | 29.28 | 29.36 | 27.68 | 27.78 | 429,712 | -1.82(-6.15%) |
Sep 23, 2019 | 29.02 | 29.93 | 29.02 | 29.60 | 596,471 | +0.11(+0.37%) |
Sep 20, 2019 | 29.42 | 29.92 | 29.21 | 29.49 | 1,137,100 | +0.19(+0.65%) |
Sep 19, 2019 | 30.10 | 30.33 | 29.24 | 29.30 | 772,273 | -0.50(-1.68%) |
Sep 18, 2019 | 30.20 | 30.49 | 29.10 | 29.80 | 523,655 | -0.73(-2.39%) |
Sep 17, 2019 | 31.85 | 31.85 | 29.74 | 30.53 | 888,125 | -1.68(-5.22%) |
Sep 16, 2019 | 30.00 | 32.46 | 29.50 | 32.21 | 1,059,212 | +3.45(+12.00%) |
Sep 13, 2019 | 29.09 | 29.35 | 28.41 | 28.76 | 354,200 | -0.05(-0.17%) |
Sep 12, 2019 | 28.31 | 29.42 | 28.06 | 28.81 | 552,904 | -0.16(-0.55%) |
Sep 11, 2019 | 28.22 | 29.43 | 27.81 | 28.97 | 1,159,323 | -0.33(-1.13%) |
Sep 10, 2019 | 29.18 | 29.98 | 28.89 | 29.30 | 418,242 | +0.10(+0.34%) |
Sep 09, 2019 | 28.44 | 29.26 | 28.15 | 29.20 | 555,102 | +0.95(+3.36%) |
Sep 06, 2019 | 28.00 | 28.51 | 27.43 | 28.25 | 681,000 | +0.11(+0.39%) |
Sep 05, 2019 | 27.00 | 28.34 | 26.92 | 28.14 | 938,045 | +1.49(+5.59%) |
Sep 04, 2019 | 26.63 | 26.79 | 25.90 | 26.65 | 432,921 | +0.54(+2.07%) |