Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.13 | 28.13 | 27.70 | 27.85 | 68,230 | -0.29(-1.03%) |
Nov 27, 2019 | 27.61 | 28.14 | 27.57 | 28.14 | 156,558 | +0.43(+1.54%) |
Nov 26, 2019 | 27.73 | 27.75 | 27.56 | 27.71 | 100,223 | +0.06(+0.22%) |
Nov 25, 2019 | 27.27 | 27.66 | 27.17 | 27.66 | 170,544 | +0.37(+1.35%) |
Nov 22, 2019 | 27.26 | 27.37 | 27.06 | 27.29 | 106,114 | +0.09(+0.33%) |
Nov 21, 2019 | 27.53 | 27.53 | 27.05 | 27.20 | 77,799 | -0.18(-0.65%) |
Nov 20, 2019 | 27.65 | 27.78 | 27.24 | 27.38 | 194,850 | -0.27(-0.97%) |
Nov 19, 2019 | 27.60 | 27.75 | 27.39 | 27.65 | 279,807 | +0.23(+0.83%) |
Nov 18, 2019 | 27.65 | 27.66 | 27.34 | 27.42 | 129,062 | -0.30(-1.08%) |
Nov 15, 2019 | 27.46 | 27.86 | 27.46 | 27.71 | 149,223 | +0.14(+0.51%) |
Nov 14, 2019 | 27.34 | 27.58 | 27.11 | 27.58 | 172,318 | +0.29(+1.06%) |
Nov 13, 2019 | 27.76 | 27.79 | 27.18 | 27.29 | 203,409 | -0.51(-1.83%) |
Nov 12, 2019 | 27.83 | 28.14 | 27.76 | 27.79 | 99,256 | -0.13(-0.46%) |
Nov 11, 2019 | 27.74 | 28.21 | 27.74 | 27.92 | 277,601 | +0.22(+0.79%) |
Nov 08, 2019 | 27.61 | 27.76 | 27.48 | 27.70 | 172,234 | +0.04(+0.14%) |
Nov 07, 2019 | 27.91 | 28.18 | 27.64 | 27.67 | 159,134 | -0.16(-0.57%) |
Nov 06, 2019 | 28.21 | 28.36 | 27.81 | 27.82 | 103,394 | -0.24(-0.85%) |
Nov 05, 2019 | 27.70 | 28.14 | 27.69 | 28.06 | 285,879 | +0.43(+1.55%) |
Nov 04, 2019 | 28.34 | 28.42 | 27.64 | 27.64 | 277,388 | -0.41(-1.45%) |
Nov 01, 2019 | 28.10 | 28.23 | 27.83 | 28.04 | 280,861 | +0.09(+0.32%) |
Oct 31, 2019 | 28.09 | 28.26 | 27.72 | 27.95 | 244,612 | +0.02(+0.07%) |
Oct 30, 2019 | 28.56 | 28.60 | 27.86 | 27.93 | 339,017 | -1.11(-3.84%) |
Oct 29, 2019 | 29.09 | 29.43 | 28.91 | 29.05 | 189,839 | +0.07(+0.24%) |
Oct 28, 2019 | 29.00 | 29.37 | 28.91 | 28.98 | 201,301 | +0.10(+0.34%) |
Oct 25, 2019 | 28.99 | 29.06 | 28.28 | 28.88 | 282,268 | -0.24(-0.82%) |
Oct 24, 2019 | 29.06 | 29.26 | 28.85 | 29.12 | 195,593 | +0.19(+0.65%) |
Oct 23, 2019 | 28.52 | 29.14 | 28.51 | 28.93 | 241,474 | +0.32(+1.11%) |
Oct 22, 2019 | 29.50 | 29.52 | 28.54 | 28.61 | 350,328 | -0.91(-3.07%) |
Oct 21, 2019 | 29.12 | 29.60 | 29.04 | 29.52 | 249,792 | +0.66(+2.28%) |
Oct 18, 2019 | 28.88 | 29.17 | 28.63 | 28.86 | 144,801 | -0.06(-0.21%) |
Oct 17, 2019 | 28.92 | 29.14 | 28.79 | 28.92 | 215,601 | -0.05(-0.17%) |
Oct 16, 2019 | 29.27 | 29.36 | 28.77 | 28.97 | 224,588 | -0.39(-1.32%) |
Oct 15, 2019 | 29.59 | 29.63 | 29.14 | 29.36 | 257,844 | -0.30(-1.01%) |
Oct 14, 2019 | 29.77 | 29.82 | 29.59 | 29.66 | 113,935 | +0.01(+0.03%) |
Oct 11, 2019 | 29.55 | 29.79 | 29.49 | 29.65 | 281,464 | +0.24(+0.81%) |
Oct 10, 2019 | 29.07 | 29.72 | 29.07 | 29.41 | 102,626 | +0.40(+1.37%) |
Oct 09, 2019 | 29.46 | 29.46 | 28.90 | 29.01 | 96,643 | -0.14(-0.48%) |
Oct 08, 2019 | 28.90 | 29.48 | 28.90 | 29.15 | 109,194 | +0.01(+0.03%) |
Oct 07, 2019 | 29.63 | 29.69 | 29.12 | 29.14 | 180,911 | -0.32(-1.08%) |
Oct 04, 2019 | 29.06 | 29.53 | 28.84 | 29.46 | 186,604 | +0.61(+2.10%) |
Oct 03, 2019 | 28.53 | 28.86 | 28.26 | 28.85 | 197,164 | +0.40(+1.40%) |
Oct 02, 2019 | 28.61 | 28.72 | 28.31 | 28.45 | 198,689 | -0.27(-0.94%) |
Oct 01, 2019 | 29.23 | 29.30 | 28.65 | 28.72 | 295,331 | -0.51(-1.74%) |
Sep 30, 2019 | 29.22 | 29.45 | 28.84 | 29.23 | 205,889 | +0.16(+0.55%) |
Sep 27, 2019 | 29.87 | 29.94 | 28.90 | 29.07 | 352,609 | -1.00(-3.31%) |
Sep 26, 2019 | 31.28 | 31.28 | 29.99 | 30.06 | 395,114 | -1.11(-3.57%) |
Sep 25, 2019 | 30.98 | 31.21 | 30.76 | 31.18 | 164,581 | +0.20(+0.64%) |
Sep 24, 2019 | 32.28 | 32.30 | 30.95 | 30.98 | 311,086 | -1.16(-3.62%) |
Sep 23, 2019 | 31.89 | 32.25 | 31.48 | 32.14 | 321,154 | +0.17(+0.53%) |
Sep 20, 2019 | 32.10 | 32.28 | 31.63 | 31.97 | 246,896 | +0.07(+0.22%) |
Sep 19, 2019 | 31.21 | 32.06 | 31.21 | 31.90 | 405,018 | +0.90(+2.89%) |
Sep 18, 2019 | 31.11 | 31.14 | 30.65 | 31.01 | 169,317 | -0.03(-0.10%) |
Sep 17, 2019 | 30.09 | 31.10 | 30.05 | 31.04 | 235,464 | +1.01(+3.35%) |
Sep 16, 2019 | 29.72 | 30.14 | 29.63 | 30.03 | 246,385 | +0.59(+1.99%) |
Sep 13, 2019 | 29.23 | 29.58 | 29.17 | 29.45 | 149,725 | +0.24(+0.82%) |
Sep 12, 2019 | 30.05 | 30.07 | 29.10 | 29.21 | 291,255 | -0.47(-1.58%) |
Sep 11, 2019 | 29.06 | 29.70 | 29.04 | 29.68 | 295,384 | +0.76(+2.62%) |
Sep 10, 2019 | 28.87 | 29.00 | 28.31 | 28.92 | 579,626 | -0.21(-0.72%) |
Sep 09, 2019 | 29.99 | 29.99 | 29.02 | 29.13 | 321,894 | -0.47(-1.58%) |
Sep 06, 2019 | 30.14 | 30.14 | 29.52 | 29.60 | 147,917 | -0.38(-1.26%) |
Sep 05, 2019 | 30.66 | 30.75 | 29.81 | 29.97 | 230,942 | -0.27(-0.89%) |
Sep 04, 2019 | 29.84 | 30.30 | 29.78 | 30.24 | 175,049 | +0.63(+2.12%) |