Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.63 | 28.66 | 28.45 | 28.49 | 129,400 | -0.70(-2.40%) |
Nov 27, 2019 | 29.11 | 29.29 | 29.05 | 29.19 | 1,229,700 | -0.24(-0.82%) |
Nov 26, 2019 | 29.45 | 29.66 | 29.30 | 29.43 | 1,113,015 | -0.92(-3.03%) |
Nov 25, 2019 | 30.08 | 30.36 | 30.00 | 30.35 | 264,738 | +0.10(+0.33%) |
Nov 22, 2019 | 30.31 | 30.38 | 30.15 | 30.25 | 297,000 | +0.33(+1.10%) |
Nov 21, 2019 | 30.00 | 30.14 | 29.76 | 29.92 | 216,018 | +0.19(+0.64%) |
Nov 20, 2019 | 30.07 | 30.10 | 29.66 | 29.73 | 596,904 | -0.43(-1.43%) |
Nov 19, 2019 | 30.20 | 30.32 | 30.00 | 30.16 | 635,348 | +1.19(+4.11%) |
Nov 18, 2019 | 29.07 | 29.25 | 28.95 | 28.97 | 580,507 | +0.37(+1.29%) |
Nov 15, 2019 | 28.73 | 28.80 | 28.56 | 28.60 | 459,600 | +0.30(+1.06%) |
Nov 14, 2019 | 28.57 | 28.66 | 28.15 | 28.30 | 816,144 | +0.14(+0.50%) |
Nov 13, 2019 | 27.87 | 28.38 | 27.85 | 28.16 | 502,544 | -0.73(-2.53%) |
Nov 12, 2019 | 28.91 | 28.97 | 28.79 | 28.89 | 485,421 | +0.25(+0.87%) |
Nov 11, 2019 | 28.51 | 28.75 | 28.50 | 28.64 | 405,099 | -0.39(-1.34%) |
Nov 08, 2019 | 29.11 | 29.12 | 28.88 | 29.03 | 407,500 | -0.53(-1.79%) |
Nov 07, 2019 | 29.70 | 29.80 | 29.47 | 29.56 | 355,118 | +0.25(+0.85%) |
Nov 06, 2019 | 29.59 | 29.60 | 29.27 | 29.31 | 599,164 | -0.05(-0.15%) |
Nov 05, 2019 | 29.63 | 29.68 | 29.16 | 29.36 | 1,494,716 | +0.27(+0.91%) |
Nov 04, 2019 | 29.23 | 29.44 | 29.03 | 29.09 | 537,304 | +0.51(+1.78%) |
Nov 01, 2019 | 28.56 | 28.66 | 28.44 | 28.58 | 409,200 | +0.33(+1.17%) |
Oct 31, 2019 | 28.41 | 28.52 | 28.02 | 28.25 | 485,561 | +0.03(+0.11%) |
Oct 30, 2019 | 28.03 | 28.34 | 27.94 | 28.22 | 909,001 | -0.20(-0.69%) |
Oct 29, 2019 | 28.52 | 28.72 | 28.34 | 28.41 | 1,584,549 | -0.45(-1.54%) |
Oct 28, 2019 | 28.88 | 29.09 | 28.83 | 28.86 | 892,090 | +0.09(+0.31%) |
Oct 25, 2019 | 28.60 | 28.81 | 28.38 | 28.77 | 889,400 | -0.56(-1.91%) |
Oct 24, 2019 | 29.60 | 29.66 | 29.30 | 29.33 | 461,162 | +0.06(+0.20%) |
Oct 23, 2019 | 29.18 | 29.45 | 29.05 | 29.27 | 652,355 | -1.50(-4.87%) |
Oct 22, 2019 | 31.02 | 31.13 | 30.70 | 30.77 | 439,054 | -0.07(-0.23%) |
Oct 21, 2019 | 31.07 | 31.08 | 30.72 | 30.84 | 763,319 | -0.07(-0.23%) |
Oct 18, 2019 | 31.14 | 31.23 | 30.75 | 30.91 | 357,000 | -0.20(-0.64%) |
Oct 17, 2019 | 31.56 | 31.62 | 30.95 | 31.11 | 840,462 | +0.52(+1.70%) |
Oct 16, 2019 | 30.57 | 30.78 | 30.45 | 30.59 | 368,502 | +0.10(+0.33%) |
Oct 15, 2019 | 30.55 | 30.61 | 30.36 | 30.49 | 377,867 | -0.14(-0.46%) |
Oct 14, 2019 | 30.65 | 30.81 | 30.58 | 30.63 | 281,927 | +0.05(+0.16%) |
Oct 11, 2019 | 30.52 | 30.83 | 30.45 | 30.58 | 499,400 | +0.89(+3.00%) |
Oct 10, 2019 | 29.88 | 30.02 | 29.62 | 29.69 | 1,585,536 | +0.26(+0.88%) |
Oct 09, 2019 | 29.31 | 29.48 | 29.31 | 29.43 | 412,460 | -0.03(-0.10%) |
Oct 08, 2019 | 29.55 | 29.64 | 29.38 | 29.46 | 329,726 | -0.26(-0.87%) |
Oct 07, 2019 | 29.92 | 29.97 | 29.63 | 29.72 | 219,892 | -0.35(-1.16%) |
Oct 04, 2019 | 29.82 | 30.12 | 29.82 | 30.07 | 303,000 | +0.21(+0.70%) |
Oct 03, 2019 | 29.62 | 29.99 | 29.54 | 29.86 | 423,804 | +0.55(+1.88%) |
Oct 02, 2019 | 29.70 | 29.86 | 29.18 | 29.31 | 1,177,744 | -0.62(-2.07%) |
Oct 01, 2019 | 30.07 | 30.13 | 29.93 | 29.93 | 201,825 | -0.03(-0.10%) |
Sep 30, 2019 | 30.21 | 30.37 | 29.96 | 29.96 | 406,083 | +0.07(+0.23%) |
Sep 27, 2019 | 30.67 | 30.79 | 29.63 | 29.89 | 495,100 | -1.00(-3.24%) |
Sep 26, 2019 | 31.36 | 31.43 | 30.86 | 30.89 | 511,499 | -0.36(-1.15%) |
Sep 25, 2019 | 30.94 | 31.35 | 30.81 | 31.25 | 885,232 | -0.18(-0.57%) |
Sep 24, 2019 | 31.61 | 31.70 | 31.27 | 31.43 | 852,233 | -0.55(-1.72%) |
Sep 23, 2019 | 32.17 | 32.30 | 31.94 | 31.98 | 2,503,657 | -0.45(-1.39%) |
Sep 20, 2019 | 32.48 | 32.74 | 32.31 | 32.43 | 2,223,300 | +0.45(+1.41%) |
Sep 19, 2019 | 32.47 | 32.76 | 31.96 | 31.98 | 628,921 | -0.61(-1.87%) |
Sep 18, 2019 | 32.66 | 32.89 | 32.28 | 32.59 | 796,434 | -1.06(-3.15%) |
Sep 17, 2019 | 33.65 | 33.75 | 33.44 | 33.65 | 1,041,884 | -16.38(-32.74%) |
Sep 16, 2019 | 50.28 | 50.60 | 49.85 | 50.03 | 463,581 | -0.38(-0.75%) |
Sep 13, 2019 | 50.81 | 50.82 | 50.30 | 50.41 | 705,700 | +0.36(+0.72%) |
Sep 12, 2019 | 50.21 | 50.55 | 49.79 | 50.05 | 904,207 | +0.73(+1.48%) |
Sep 11, 2019 | 49.36 | 49.60 | 49.22 | 49.32 | 1,275,040 | +1.47(+3.07%) |
Sep 10, 2019 | 47.65 | 47.87 | 47.36 | 47.85 | 744,589 | +0.39(+0.82%) |
Sep 09, 2019 | 47.96 | 48.00 | 47.23 | 47.46 | 640,621 | -0.53(-1.10%) |
Sep 06, 2019 | 48.63 | 48.75 | 47.73 | 47.99 | 996,800 | -0.51(-1.05%) |
Sep 05, 2019 | 48.55 | 48.68 | 48.08 | 48.50 | 364,665 | -0.01(-0.02%) |
Sep 04, 2019 | 48.21 | 48.72 | 48.21 | 48.51 | 946,697 | +1.86(+3.99%) |