Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 30.35 | 30.41 | 29.72 | 30.09 | 149,500 | -0.29(-0.95%) |
Nov 27, 2019 | 30.35 | 30.49 | 29.98 | 30.38 | 130,600 | +0.08(+0.26%) |
Nov 26, 2019 | 30.03 | 30.81 | 30.03 | 30.30 | 106,389 | +0.20(+0.66%) |
Nov 25, 2019 | 30.00 | 30.77 | 29.62 | 30.10 | 212,936 | +0.10(+0.33%) |
Nov 22, 2019 | 30.38 | 30.40 | 29.66 | 30.00 | 120,400 | -0.38(-1.25%) |
Nov 21, 2019 | 31.17 | 31.24 | 30.08 | 30.38 | 116,895 | -0.61(-1.97%) |
Nov 20, 2019 | 30.77 | 31.36 | 30.56 | 30.99 | 154,183 | +0.05(+0.16%) |
Nov 19, 2019 | 30.93 | 31.34 | 30.35 | 30.94 | 152,987 | +0.02(+0.06%) |
Nov 18, 2019 | 30.01 | 31.26 | 29.93 | 30.92 | 221,707 | +0.71(+2.35%) |
Nov 15, 2019 | 30.76 | 30.88 | 30.10 | 30.21 | 155,000 | -0.37(-1.21%) |
Nov 14, 2019 | 30.93 | 31.00 | 30.53 | 30.58 | 236,694 | -0.41(-1.32%) |
Nov 13, 2019 | 31.00 | 31.75 | 30.75 | 30.99 | 177,576 | -0.30(-0.96%) |
Nov 12, 2019 | 30.51 | 31.74 | 30.45 | 31.29 | 340,225 | +1.06(+3.51%) |
Nov 11, 2019 | 28.84 | 30.44 | 28.84 | 30.23 | 389,551 | +1.09(+3.74%) |
Nov 08, 2019 | 26.38 | 29.87 | 26.38 | 29.14 | 390,800 | +3.76(+14.81%) |
Nov 07, 2019 | 26.15 | 27.08 | 25.21 | 25.38 | 200,429 | -0.60(-2.31%) |
Nov 06, 2019 | 25.99 | 26.06 | 25.55 | 25.98 | 147,863 | +0.09(+0.35%) |
Nov 05, 2019 | 26.22 | 26.27 | 25.50 | 25.89 | 138,703 | -0.18(-0.69%) |
Nov 04, 2019 | 25.69 | 26.28 | 25.58 | 26.07 | 170,624 | +0.57(+2.24%) |
Nov 01, 2019 | 25.13 | 25.74 | 24.80 | 25.50 | 166,400 | +0.44(+1.76%) |
Oct 31, 2019 | 25.07 | 25.41 | 24.71 | 25.06 | 116,388 | +0.01(+0.04%) |
Oct 30, 2019 | 24.59 | 25.58 | 24.20 | 25.05 | 217,646 | +0.38(+1.54%) |
Oct 29, 2019 | 24.73 | 25.60 | 24.42 | 24.67 | 578,312 | -0.11(-0.44%) |
Oct 28, 2019 | 24.81 | 25.00 | 24.45 | 24.78 | 107,090 | +0.01(+0.04%) |
Oct 25, 2019 | 24.04 | 24.86 | 24.04 | 24.77 | 106,600 | +0.59(+2.44%) |
Oct 24, 2019 | 23.67 | 24.25 | 23.27 | 24.18 | 137,951 | +0.63(+2.68%) |
Oct 23, 2019 | 23.40 | 23.83 | 23.30 | 23.55 | 123,659 | +0.15(+0.64%) |
Oct 22, 2019 | 23.58 | 23.92 | 23.30 | 23.40 | 120,008 | -0.08(-0.34%) |
Oct 21, 2019 | 22.90 | 24.00 | 22.72 | 23.48 | 191,744 | +0.77(+3.39%) |
Oct 18, 2019 | 22.84 | 22.95 | 22.39 | 22.71 | 139,600 | -0.21(-0.92%) |
Oct 17, 2019 | 22.80 | 23.10 | 22.56 | 22.92 | 207,454 | +0.27(+1.19%) |
Oct 16, 2019 | 22.16 | 22.74 | 21.80 | 22.65 | 92,765 | +0.45(+2.03%) |
Oct 15, 2019 | 22.68 | 23.05 | 22.10 | 22.20 | 363,868 | -0.55(-2.42%) |
Oct 14, 2019 | 22.77 | 23.01 | 22.61 | 22.75 | 73,651 | -0.07(-0.31%) |
Oct 11, 2019 | 22.33 | 23.06 | 22.27 | 22.82 | 136,600 | +0.75(+3.40%) |
Oct 10, 2019 | 22.14 | 22.33 | 21.94 | 22.07 | 177,178 | -0.28(-1.25%) |
Oct 09, 2019 | 22.30 | 22.59 | 22.16 | 22.35 | 184,587 | +0.27(+1.22%) |
Oct 08, 2019 | 22.86 | 22.86 | 22.08 | 22.08 | 127,888 | -0.88(-3.83%) |
Oct 07, 2019 | 23.01 | 23.37 | 22.84 | 22.96 | 113,511 | -0.14(-0.61%) |
Oct 04, 2019 | 23.03 | 23.20 | 22.51 | 23.10 | 88,000 | +0.18(+0.79%) |
Oct 03, 2019 | 22.68 | 22.95 | 22.30 | 22.92 | 92,756 | +0.27(+1.19%) |
Oct 02, 2019 | 22.50 | 22.96 | 22.00 | 22.65 | 220,206 | +0.08(+0.35%) |
Oct 01, 2019 | 23.92 | 24.21 | 22.50 | 22.57 | 503,401 | -1.20(-5.05%) |
Sep 30, 2019 | 23.58 | 23.83 | 23.03 | 23.77 | 448,910 | +0.17(+0.72%) |
Sep 27, 2019 | 23.68 | 23.80 | 23.39 | 23.60 | 168,200 | +0.02(+0.08%) |
Sep 26, 2019 | 24.62 | 24.62 | 23.31 | 23.58 | 181,726 | -1.14(-4.61%) |
Sep 25, 2019 | 24.78 | 25.08 | 24.09 | 24.72 | 177,694 | -0.04(-0.16%) |
Sep 24, 2019 | 25.80 | 25.94 | 24.26 | 24.76 | 194,320 | -1.05(-4.07%) |
Sep 23, 2019 | 25.83 | 25.96 | 25.55 | 25.81 | 81,707 | -0.03(-0.12%) |
Sep 20, 2019 | 25.14 | 25.90 | 25.14 | 25.84 | 151,000 | +0.57(+2.26%) |
Sep 19, 2019 | 24.68 | 25.58 | 24.64 | 25.27 | 104,726 | +0.64(+2.60%) |
Sep 18, 2019 | 24.85 | 24.85 | 24.25 | 24.63 | 173,527 | -0.16(-0.65%) |
Sep 17, 2019 | 24.37 | 24.81 | 24.23 | 24.79 | 78,675 | +0.36(+1.47%) |
Sep 16, 2019 | 24.21 | 24.74 | 24.13 | 24.43 | 131,597 | +0.11(+0.45%) |
Sep 13, 2019 | 24.52 | 25.00 | 24.02 | 24.32 | 197,300 | -0.10(-0.41%) |
Sep 12, 2019 | 24.28 | 24.85 | 23.74 | 24.42 | 261,193 | +0.84(+3.56%) |
Sep 11, 2019 | 23.05 | 24.13 | 22.85 | 23.58 | 230,056 | +0.63(+2.75%) |
Sep 10, 2019 | 22.80 | 23.16 | 22.39 | 22.95 | 117,292 | +0.08(+0.35%) |
Sep 09, 2019 | 22.94 | 23.45 | 22.59 | 22.87 | 176,093 | +0.14(+0.62%) |
Sep 06, 2019 | 23.25 | 23.63 | 22.68 | 22.73 | 301,700 | -0.25(-1.09%) |
Sep 05, 2019 | 22.48 | 23.31 | 22.46 | 22.98 | 291,491 | +0.88(+3.98%) |
Sep 04, 2019 | 22.36 | 22.63 | 21.64 | 22.10 | 365,858 | +0.05(+0.23%) |