Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.21 | 29.24 | 29.08 | 29.16 | 73,900 | -0.22(-0.75%) |
Nov 27, 2019 | 29.27 | 29.41 | 29.15 | 29.38 | 112,300 | +0.10(+0.34%) |
Nov 26, 2019 | 29.54 | 29.54 | 29.21 | 29.28 | 1,506,949 | -0.17(-0.58%) |
Nov 25, 2019 | 29.30 | 29.48 | 29.28 | 29.45 | 242,682 | +0.09(+0.31%) |
Nov 22, 2019 | 29.51 | 29.61 | 29.35 | 29.36 | 357,200 | -0.13(-0.44%) |
Nov 21, 2019 | 29.25 | 29.51 | 29.22 | 29.49 | 170,543 | +0.28(+0.96%) |
Nov 20, 2019 | 29.04 | 29.39 | 28.90 | 29.21 | 693,105 | +0.19(+0.65%) |
Nov 19, 2019 | 29.23 | 29.27 | 29.01 | 29.02 | 121,211 | -0.31(-1.06%) |
Nov 18, 2019 | 29.54 | 29.54 | 29.26 | 29.33 | 241,847 | -0.25(-0.85%) |
Nov 15, 2019 | 29.41 | 29.68 | 29.40 | 29.58 | 421,300 | +0.23(+0.78%) |
Nov 14, 2019 | 29.43 | 29.55 | 29.27 | 29.35 | 185,228 | -0.06(-0.20%) |
Nov 13, 2019 | 29.38 | 29.53 | 29.35 | 29.41 | 275,869 | -0.09(-0.31%) |
Nov 12, 2019 | 29.70 | 29.79 | 29.39 | 29.50 | 147,479 | -0.08(-0.27%) |
Nov 11, 2019 | 29.43 | 29.67 | 29.42 | 29.58 | 118,678 | -0.13(-0.44%) |
Nov 08, 2019 | 29.51 | 29.72 | 29.40 | 29.71 | 103,200 | -0.01(-0.03%) |
Nov 07, 2019 | 29.72 | 29.83 | 29.57 | 29.72 | 138,803 | +0.32(+1.09%) |
Nov 06, 2019 | 29.80 | 29.86 | 29.34 | 29.40 | 135,521 | -0.47(-1.57%) |
Nov 05, 2019 | 29.97 | 30.08 | 29.74 | 29.87 | 110,484 | -0.01(-0.03%) |
Nov 04, 2019 | 29.59 | 29.96 | 29.57 | 29.88 | 112,988 | +0.58(+1.98%) |
Nov 01, 2019 | 28.81 | 29.30 | 28.81 | 29.30 | 129,200 | +0.61(+2.13%) |
Oct 31, 2019 | 28.75 | 28.78 | 28.46 | 28.69 | 224,222 | -0.13(-0.45%) |
Oct 30, 2019 | 29.29 | 29.29 | 28.70 | 28.82 | 160,480 | -0.45(-1.54%) |
Oct 29, 2019 | 29.04 | 29.48 | 28.99 | 29.27 | 166,187 | +0.11(+0.38%) |
Oct 28, 2019 | 29.37 | 29.49 | 29.16 | 29.16 | 155,635 | -0.18(-0.61%) |
Oct 25, 2019 | 29.07 | 29.37 | 29.05 | 29.34 | 87,800 | +0.27(+0.93%) |
Oct 24, 2019 | 29.24 | 29.24 | 28.94 | 29.07 | 88,472 | -0.05(-0.17%) |
Oct 23, 2019 | 28.79 | 29.18 | 28.79 | 29.12 | 95,242 | +0.20(+0.69%) |
Oct 22, 2019 | 28.66 | 29.17 | 28.64 | 28.92 | 136,529 | +0.29(+1.01%) |
Oct 21, 2019 | 28.35 | 28.66 | 28.35 | 28.63 | 66,207 | +0.31(+1.09%) |
Oct 18, 2019 | 28.36 | 28.54 | 28.31 | 28.32 | 64,500 | -0.05(-0.18%) |
Oct 17, 2019 | 28.34 | 28.49 | 28.32 | 28.37 | 82,511 | +0.11(+0.37%) |
Oct 16, 2019 | 28.40 | 28.54 | 28.25 | 28.27 | 99,493 | -0.19(-0.67%) |
Oct 15, 2019 | 28.41 | 28.72 | 28.37 | 28.45 | 702,538 | +0.01(+0.05%) |
Oct 14, 2019 | 28.31 | 28.55 | 28.23 | 28.44 | 81,204 | -0.09(-0.32%) |
Oct 11, 2019 | 28.49 | 28.72 | 28.49 | 28.53 | 103,900 | +0.29(+1.03%) |
Oct 10, 2019 | 27.95 | 28.29 | 27.95 | 28.24 | 176,589 | +0.32(+1.15%) |
Oct 09, 2019 | 27.94 | 28.03 | 27.88 | 27.92 | 108,125 | +0.20(+0.72%) |
Oct 08, 2019 | 27.86 | 28.01 | 27.71 | 27.72 | 281,353 | -0.39(-1.39%) |
Oct 07, 2019 | 28.27 | 28.44 | 28.11 | 28.11 | 127,270 | -0.19(-0.67%) |
Oct 04, 2019 | 28.17 | 28.33 | 28.00 | 28.30 | 79,600 | +0.18(+0.64%) |
Oct 03, 2019 | 27.72 | 28.16 | 27.61 | 28.12 | 157,105 | +0.22(+0.79%) |
Oct 02, 2019 | 28.34 | 28.34 | 27.83 | 27.90 | 120,372 | -0.60(-2.11%) |
Oct 01, 2019 | 29.09 | 29.23 | 28.47 | 28.50 | 144,822 | -0.58(-1.99%) |
Sep 30, 2019 | 29.22 | 29.24 | 29.07 | 29.08 | 149,619 | -0.22(-0.75%) |
Sep 27, 2019 | 29.13 | 29.48 | 29.13 | 29.30 | 524,700 | -0.08(-0.27%) |
Sep 26, 2019 | 29.65 | 29.65 | 29.26 | 29.38 | 69,309 | -0.28(-0.94%) |
Sep 25, 2019 | 29.47 | 29.69 | 29.47 | 29.66 | 126,328 | -0.04(-0.13%) |
Sep 24, 2019 | 30.08 | 30.08 | 29.54 | 29.70 | 284,045 | -0.57(-1.88%) |
Sep 23, 2019 | 30.10 | 30.34 | 30.04 | 30.27 | 50,336 | +0.06(+0.20%) |
Sep 20, 2019 | 30.15 | 30.29 | 30.08 | 30.21 | 131,100 | +0.09(+0.30%) |
Sep 19, 2019 | 30.30 | 30.36 | 30.09 | 30.12 | 55,876 | -0.07(-0.23%) |
Sep 18, 2019 | 30.19 | 30.30 | 29.97 | 30.19 | 49,463 | -0.18(-0.59%) |
Sep 17, 2019 | 30.67 | 30.67 | 30.15 | 30.37 | 215,326 | -0.31(-1.01%) |
Sep 16, 2019 | 30.78 | 30.80 | 30.36 | 30.68 | 160,706 | +0.95(+3.20%) |
Sep 13, 2019 | 29.65 | 29.88 | 29.65 | 29.73 | 88,900 | +0.16(+0.54%) |
Sep 12, 2019 | 29.54 | 29.75 | 29.39 | 29.57 | 124,942 | -0.14(-0.47%) |
Sep 11, 2019 | 29.79 | 29.98 | 29.58 | 29.71 | 128,647 | +0.08(+0.27%) |
Sep 10, 2019 | 29.37 | 29.94 | 29.36 | 29.63 | 78,805 | +0.31(+1.06%) |
Sep 09, 2019 | 29.05 | 29.39 | 29.01 | 29.32 | 109,282 | +0.41(+1.42%) |
Sep 06, 2019 | 28.76 | 28.98 | 28.73 | 28.91 | 81,600 | +0.00(+0.00%) |
Sep 05, 2019 | 28.90 | 29.15 | 28.88 | 28.91 | 175,907 | +0.18(+0.63%) |
Sep 04, 2019 | 28.51 | 28.80 | 28.51 | 28.73 | 232,795 | +0.43(+1.52%) |