Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.75 | 29.79 | 29.53 | 29.67 | 181,544 | -0.18(-0.61%) |
Nov 27, 2019 | 29.88 | 29.94 | 29.75 | 29.85 | 162,694 | +0.17(+0.57%) |
Nov 26, 2019 | 29.64 | 29.77 | 29.60 | 29.68 | 259,336 | -0.31(-1.04%) |
Nov 25, 2019 | 30.02 | 30.02 | 29.86 | 29.99 | 221,729 | +0.08(+0.26%) |
Nov 22, 2019 | 29.84 | 30.02 | 29.82 | 29.91 | 221,947 | +0.23(+0.78%) |
Nov 21, 2019 | 29.73 | 29.75 | 29.47 | 29.68 | 236,046 | -0.43(-1.42%) |
Nov 20, 2019 | 30.11 | 30.30 | 30.07 | 30.11 | 251,455 | -0.13(-0.43%) |
Nov 19, 2019 | 30.24 | 30.29 | 30.12 | 30.24 | 142,775 | +0.14(+0.47%) |
Nov 18, 2019 | 30.28 | 30.28 | 30.06 | 30.10 | 169,125 | -0.14(-0.47%) |
Nov 15, 2019 | 30.42 | 30.42 | 30.12 | 30.24 | 134,574 | +0.30(+0.99%) |
Nov 14, 2019 | 29.86 | 29.98 | 29.79 | 29.94 | 180,906 | +0.06(+0.22%) |
Nov 13, 2019 | 29.77 | 29.94 | 29.70 | 29.88 | 168,345 | -0.28(-0.94%) |
Nov 12, 2019 | 30.38 | 30.38 | 30.09 | 30.16 | 137,388 | -0.05(-0.17%) |
Nov 11, 2019 | 30.11 | 30.25 | 29.80 | 30.21 | 200,065 | +0.10(+0.34%) |
Nov 08, 2019 | 30.17 | 30.38 | 30.03 | 30.11 | 160,068 | -0.13(-0.43%) |
Nov 07, 2019 | 30.30 | 30.50 | 30.23 | 30.24 | 211,226 | +0.49(+1.65%) |
Nov 06, 2019 | 29.69 | 29.86 | 29.69 | 29.75 | 328,903 | -0.19(-0.65%) |
Nov 05, 2019 | 29.63 | 29.99 | 29.63 | 29.94 | 279,666 | +0.41(+1.40%) |
Nov 04, 2019 | 29.58 | 29.58 | 29.31 | 29.53 | 241,707 | +0.25(+0.84%) |
Nov 01, 2019 | 29.44 | 29.63 | 29.27 | 29.28 | 335,587 | -0.56(-1.87%) |
Oct 31, 2019 | 29.32 | 29.90 | 29.18 | 29.84 | 500,752 | +0.78(+2.67%) |
Oct 30, 2019 | 28.98 | 29.13 | 28.93 | 29.06 | 140,635 | +0.00(+0.00%) |
Oct 29, 2019 | 29.05 | 29.11 | 28.93 | 29.06 | 190,566 | -0.25(-0.84%) |
Oct 28, 2019 | 29.38 | 29.38 | 29.07 | 29.31 | 159,687 | +0.14(+0.49%) |
Oct 25, 2019 | 28.97 | 29.35 | 28.74 | 29.16 | 378,694 | -0.18(-0.62%) |
Oct 24, 2019 | 29.53 | 29.53 | 29.16 | 29.35 | 182,735 | +0.04(+0.13%) |
Oct 23, 2019 | 29.01 | 29.31 | 29.01 | 29.31 | 422,084 | -0.04(-0.13%) |
Oct 22, 2019 | 29.24 | 29.42 | 28.98 | 29.35 | 159,667 | +0.16(+0.53%) |
Oct 21, 2019 | 29.27 | 29.41 | 29.14 | 29.19 | 207,017 | +0.05(+0.18%) |
Oct 18, 2019 | 29.25 | 29.26 | 29.02 | 29.14 | 148,171 | -0.05(-0.18%) |
Oct 17, 2019 | 29.28 | 29.28 | 29.00 | 29.19 | 201,272 | +0.48(+1.67%) |
Oct 16, 2019 | 28.77 | 28.91 | 28.69 | 28.71 | 297,189 | -0.34(-1.16%) |
Oct 15, 2019 | 28.97 | 29.10 | 28.83 | 29.05 | 151,639 | +0.22(+0.76%) |
Oct 14, 2019 | 28.72 | 28.89 | 28.62 | 28.83 | 172,339 | -0.04(-0.13%) |
Oct 11, 2019 | 28.74 | 29.07 | 28.71 | 28.87 | 197,304 | +0.53(+1.87%) |
Oct 10, 2019 | 28.08 | 28.46 | 28.08 | 28.34 | 181,397 | +0.25(+0.88%) |
Oct 09, 2019 | 28.12 | 28.19 | 27.97 | 28.09 | 259,899 | +0.10(+0.37%) |
Oct 08, 2019 | 28.39 | 28.39 | 27.93 | 27.99 | 381,803 | -0.05(-0.18%) |
Oct 07, 2019 | 28.23 | 28.24 | 27.97 | 28.04 | 318,954 | -0.39(-1.37%) |
Oct 04, 2019 | 28.40 | 28.49 | 28.04 | 28.43 | 238,325 | +0.44(+1.57%) |
Oct 03, 2019 | 27.91 | 28.09 | 27.86 | 27.99 | 154,624 | +0.09(+0.32%) |
Oct 02, 2019 | 28.00 | 28.05 | 27.88 | 27.90 | 145,227 | -0.63(-2.22%) |
Oct 01, 2019 | 28.74 | 28.74 | 28.44 | 28.53 | 166,523 | -0.21(-0.72%) |
Sep 30, 2019 | 28.96 | 29.07 | 28.72 | 28.74 | 178,167 | +0.04(+0.14%) |
Sep 27, 2019 | 28.62 | 28.94 | 28.56 | 28.70 | 227,819 | +0.18(+0.64%) |
Sep 26, 2019 | 28.70 | 28.78 | 28.49 | 28.52 | 170,882 | -0.04(-0.14%) |
Sep 25, 2019 | 28.63 | 28.92 | 28.44 | 28.56 | 234,014 | -0.08(-0.27%) |
Sep 24, 2019 | 29.11 | 29.11 | 28.49 | 28.63 | 197,080 | -0.48(-1.65%) |
Sep 23, 2019 | 28.97 | 30.42 | 28.84 | 29.11 | 288,067 | +0.26(+0.90%) |
Sep 20, 2019 | 28.81 | 29.09 | 28.75 | 28.85 | 388,582 | +0.09(+0.31%) |
Sep 19, 2019 | 29.03 | 29.03 | 28.76 | 28.76 | 218,792 | -0.22(-0.76%) |
Sep 18, 2019 | 28.98 | 29.01 | 28.87 | 28.98 | 217,092 | +0.00(+0.00%) |
Sep 17, 2019 | 28.92 | 29.01 | 28.78 | 28.98 | 256,175 | -0.01(-0.04%) |
Sep 16, 2019 | 29.27 | 29.27 | 28.85 | 29.00 | 165,511 | -0.17(-0.58%) |
Sep 13, 2019 | 29.06 | 29.32 | 29.06 | 29.16 | 139,441 | +0.10(+0.36%) |
Sep 12, 2019 | 29.13 | 29.22 | 28.93 | 29.06 | 348,697 | -0.04(-0.13%) |
Sep 11, 2019 | 28.81 | 29.15 | 28.81 | 29.10 | 239,982 | +0.23(+0.81%) |
Sep 10, 2019 | 28.70 | 29.15 | 28.70 | 28.87 | 208,542 | +0.18(+0.63%) |
Sep 09, 2019 | 28.59 | 28.68 | 28.49 | 28.68 | 115,545 | +0.14(+0.50%) |
Sep 06, 2019 | 28.58 | 28.63 | 28.47 | 28.54 | 117,965 | +0.06(+0.23%) |
Sep 05, 2019 | 28.59 | 28.59 | 28.21 | 28.48 | 235,392 | -0.22(-0.77%) |
Sep 04, 2019 | 28.65 | 28.80 | 28.52 | 28.70 | 309,660 | +0.27(+0.96%) |