Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.93 | 26.93 | 26.50 | 26.56 | 250,700 | -0.36(-1.34%) |
Nov 27, 2019 | 27.05 | 27.09 | 26.83 | 26.92 | 518,800 | -0.12(-0.44%) |
Nov 26, 2019 | 26.83 | 27.23 | 26.64 | 27.04 | 1,111,862 | +0.21(+0.78%) |
Nov 25, 2019 | 26.73 | 26.90 | 26.46 | 26.83 | 3,281,165 | +0.13(+0.49%) |
Nov 22, 2019 | 25.92 | 26.88 | 25.84 | 26.70 | 1,447,100 | +0.80(+3.09%) |
Nov 21, 2019 | 27.28 | 27.28 | 25.79 | 25.90 | 1,466,241 | -1.29(-4.74%) |
Nov 20, 2019 | 26.86 | 27.62 | 26.77 | 27.19 | 3,153,864 | +0.32(+1.19%) |
Nov 19, 2019 | 26.49 | 26.96 | 25.95 | 26.87 | 1,752,554 | +0.50(+1.90%) |
Nov 18, 2019 | 26.62 | 26.68 | 25.86 | 26.37 | 1,555,024 | -0.27(-1.01%) |
Nov 15, 2019 | 26.58 | 26.88 | 26.33 | 26.64 | 1,519,000 | +0.13(+0.49%) |
Nov 14, 2019 | 26.10 | 27.30 | 26.10 | 26.51 | 2,702,159 | +1.28(+5.07%) |
Nov 13, 2019 | 25.78 | 25.78 | 25.09 | 25.23 | 2,502,664 | -0.63(-2.44%) |
Nov 12, 2019 | 26.43 | 26.63 | 25.69 | 25.86 | 2,691,801 | -0.58(-2.19%) |
Nov 11, 2019 | 25.24 | 26.69 | 25.24 | 26.44 | 3,379,184 | +1.03(+4.05%) |
Nov 08, 2019 | 23.98 | 26.21 | 23.71 | 25.41 | 12,396,200 | -5.71(-18.35%) |
Nov 07, 2019 | 30.32 | 31.42 | 30.27 | 31.12 | 2,206,884 | +0.87(+2.88%) |
Nov 06, 2019 | 30.48 | 30.78 | 30.18 | 30.25 | 1,177,516 | -0.20(-0.66%) |
Nov 05, 2019 | 30.74 | 31.10 | 30.32 | 30.45 | 789,676 | -0.26(-0.85%) |
Nov 04, 2019 | 30.52 | 30.80 | 30.35 | 30.71 | 575,728 | +0.40(+1.32%) |
Nov 01, 2019 | 30.09 | 30.92 | 29.99 | 30.31 | 843,700 | +0.38(+1.27%) |
Oct 31, 2019 | 30.35 | 30.48 | 29.70 | 29.93 | 481,511 | -0.52(-1.71%) |
Oct 30, 2019 | 30.61 | 30.62 | 29.97 | 30.45 | 656,503 | -0.14(-0.46%) |
Oct 29, 2019 | 30.09 | 30.66 | 29.90 | 30.59 | 1,157,177 | +0.50(+1.66%) |
Oct 28, 2019 | 29.44 | 30.10 | 29.35 | 30.09 | 1,370,273 | +0.65(+2.21%) |
Oct 25, 2019 | 28.75 | 29.54 | 28.63 | 29.44 | 1,004,300 | +0.64(+2.22%) |
Oct 24, 2019 | 28.95 | 29.07 | 28.56 | 28.80 | 817,702 | +0.17(+0.59%) |
Oct 23, 2019 | 28.29 | 28.75 | 28.10 | 28.63 | 1,681,071 | +0.39(+1.38%) |
Oct 22, 2019 | 28.90 | 28.90 | 27.95 | 28.24 | 1,404,268 | -0.54(-1.88%) |
Oct 21, 2019 | 28.63 | 29.22 | 28.58 | 28.78 | 713,473 | +0.21(+0.74%) |
Oct 18, 2019 | 29.05 | 29.11 | 28.53 | 28.57 | 693,300 | -0.52(-1.79%) |
Oct 17, 2019 | 29.83 | 29.93 | 29.03 | 29.09 | 788,335 | -0.60(-2.02%) |
Oct 16, 2019 | 29.82 | 29.92 | 29.54 | 29.69 | 452,180 | -0.23(-0.77%) |
Oct 15, 2019 | 29.80 | 30.24 | 29.61 | 29.92 | 636,708 | +0.28(+0.94%) |
Oct 14, 2019 | 29.63 | 29.69 | 29.25 | 29.64 | 517,622 | +0.00(+0.00%) |
Oct 11, 2019 | 29.02 | 30.22 | 29.02 | 29.64 | 555,700 | +0.74(+2.56%) |
Oct 10, 2019 | 28.91 | 29.28 | 28.70 | 28.90 | 854,291 | +0.10(+0.35%) |
Oct 09, 2019 | 29.04 | 29.10 | 28.75 | 28.80 | 557,827 | +0.11(+0.38%) |
Oct 08, 2019 | 29.33 | 29.47 | 28.63 | 28.69 | 949,139 | -0.93(-3.14%) |
Oct 07, 2019 | 29.74 | 30.05 | 29.59 | 29.62 | 669,842 | -0.25(-0.84%) |
Oct 04, 2019 | 29.79 | 30.14 | 29.68 | 29.87 | 796,600 | +0.26(+0.88%) |
Oct 03, 2019 | 29.68 | 30.58 | 29.46 | 29.61 | 1,440,976 | -0.09(-0.30%) |
Oct 02, 2019 | 29.69 | 29.77 | 29.00 | 29.70 | 1,092,949 | -0.32(-1.07%) |
Oct 01, 2019 | 31.24 | 31.26 | 29.96 | 30.02 | 1,098,167 | -0.98(-3.16%) |
Sep 30, 2019 | 30.89 | 31.28 | 30.84 | 31.00 | 606,125 | +0.11(+0.36%) |
Sep 27, 2019 | 31.84 | 31.97 | 30.85 | 30.89 | 632,100 | -0.80(-2.52%) |
Sep 26, 2019 | 31.59 | 31.81 | 31.05 | 31.69 | 639,905 | +0.07(+0.22%) |
Sep 25, 2019 | 30.89 | 31.89 | 30.77 | 31.62 | 917,976 | +0.75(+2.43%) |
Sep 24, 2019 | 31.78 | 31.89 | 30.62 | 30.87 | 907,736 | -0.90(-2.83%) |
Sep 23, 2019 | 31.51 | 32.09 | 31.33 | 31.77 | 787,323 | +0.14(+0.44%) |
Sep 20, 2019 | 31.95 | 32.14 | 31.22 | 31.63 | 1,988,400 | -0.19(-0.60%) |
Sep 19, 2019 | 32.03 | 32.24 | 31.62 | 31.82 | 859,295 | -0.23(-0.72%) |
Sep 18, 2019 | 32.14 | 32.16 | 31.64 | 32.05 | 687,444 | -0.15(-0.47%) |
Sep 17, 2019 | 32.99 | 33.12 | 31.96 | 32.20 | 925,550 | -0.95(-2.87%) |
Sep 16, 2019 | 32.31 | 33.26 | 31.60 | 33.15 | 550,848 | +0.39(+1.19%) |
Sep 13, 2019 | 33.48 | 33.58 | 32.51 | 32.76 | 887,600 | -0.51(-1.53%) |
Sep 12, 2019 | 34.15 | 34.20 | 32.90 | 33.27 | 844,776 | -0.82(-2.41%) |
Sep 11, 2019 | 34.34 | 34.60 | 33.54 | 34.09 | 963,627 | -0.22(-0.64%) |
Sep 10, 2019 | 33.01 | 34.42 | 32.76 | 34.31 | 1,526,158 | +0.99(+2.97%) |
Sep 09, 2019 | 32.41 | 33.48 | 32.08 | 33.32 | 1,711,816 | +1.10(+3.41%) |
Sep 06, 2019 | 31.69 | 32.52 | 31.56 | 32.22 | 1,404,400 | +0.67(+2.12%) |
Sep 05, 2019 | 30.82 | 31.77 | 30.82 | 31.55 | 1,580,909 | +1.20(+3.95%) |
Sep 04, 2019 | 30.47 | 30.47 | 29.97 | 30.35 | 765,175 | +0.43(+1.44%) |