Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.34 | 29.54 | 29.14 | 29.45 | 82,500 | +0.03(+0.10%) |
Nov 27, 2019 | 29.64 | 29.74 | 29.32 | 29.42 | 95,900 | -0.01(-0.03%) |
Nov 26, 2019 | 29.49 | 29.80 | 29.25 | 29.43 | 147,587 | -0.15(-0.51%) |
Nov 25, 2019 | 29.14 | 29.80 | 29.02 | 29.58 | 227,319 | +0.46(+1.58%) |
Nov 22, 2019 | 28.21 | 29.19 | 28.02 | 29.12 | 255,000 | +1.04(+3.70%) |
Nov 21, 2019 | 28.69 | 28.69 | 28.03 | 28.08 | 459,598 | -0.51(-1.78%) |
Nov 20, 2019 | 28.96 | 29.12 | 28.28 | 28.59 | 226,593 | -0.53(-1.82%) |
Nov 19, 2019 | 29.05 | 29.32 | 28.76 | 29.12 | 152,519 | +0.16(+0.55%) |
Nov 18, 2019 | 28.83 | 29.07 | 28.46 | 28.96 | 157,226 | +0.02(+0.07%) |
Nov 15, 2019 | 29.73 | 29.73 | 28.86 | 28.94 | 222,900 | -0.51(-1.73%) |
Nov 14, 2019 | 29.24 | 29.76 | 29.24 | 29.45 | 141,346 | +0.03(+0.10%) |
Nov 13, 2019 | 29.52 | 29.64 | 29.17 | 29.42 | 267,934 | -0.51(-1.70%) |
Nov 12, 2019 | 29.95 | 30.09 | 29.69 | 29.93 | 160,480 | +0.05(+0.17%) |
Nov 11, 2019 | 29.87 | 29.99 | 29.69 | 29.88 | 111,440 | -0.21(-0.70%) |
Nov 08, 2019 | 30.14 | 30.41 | 29.97 | 30.09 | 177,800 | +0.00(+0.00%) |
Nov 07, 2019 | 30.30 | 30.62 | 29.93 | 30.09 | 170,196 | +0.11(+0.37%) |
Nov 06, 2019 | 30.07 | 30.22 | 29.86 | 29.98 | 233,351 | -0.17(-0.56%) |
Nov 05, 2019 | 30.45 | 30.72 | 30.12 | 30.15 | 255,847 | -0.12(-0.40%) |
Nov 04, 2019 | 29.89 | 30.40 | 29.70 | 30.27 | 301,838 | +0.82(+2.78%) |
Nov 01, 2019 | 29.40 | 29.48 | 29.18 | 29.45 | 253,200 | +0.40(+1.38%) |
Oct 31, 2019 | 29.22 | 29.28 | 28.19 | 29.05 | 328,212 | -0.44(-1.49%) |
Oct 30, 2019 | 29.71 | 29.84 | 27.76 | 29.49 | 887,867 | -1.22(-3.97%) |
Oct 29, 2019 | 30.42 | 30.86 | 29.96 | 30.71 | 284,722 | +0.11(+0.36%) |
Oct 28, 2019 | 30.43 | 30.89 | 30.43 | 30.60 | 345,149 | +0.38(+1.26%) |
Oct 25, 2019 | 30.10 | 30.45 | 30.10 | 30.22 | 144,600 | +0.07(+0.23%) |
Oct 24, 2019 | 30.30 | 30.45 | 30.00 | 30.15 | 219,999 | -0.07(-0.23%) |
Oct 23, 2019 | 29.89 | 30.23 | 29.70 | 30.22 | 176,601 | +0.24(+0.80%) |
Oct 22, 2019 | 29.93 | 30.21 | 29.79 | 29.98 | 150,573 | +0.02(+0.07%) |
Oct 21, 2019 | 29.71 | 30.24 | 29.71 | 29.96 | 240,719 | +0.51(+1.73%) |
Oct 18, 2019 | 29.10 | 29.74 | 29.10 | 29.45 | 245,600 | +0.11(+0.37%) |
Oct 17, 2019 | 28.96 | 29.38 | 28.84 | 29.34 | 223,336 | +0.40(+1.38%) |
Oct 16, 2019 | 28.69 | 29.25 | 28.52 | 28.94 | 223,224 | +0.21(+0.73%) |
Oct 15, 2019 | 28.40 | 28.81 | 28.33 | 28.73 | 267,910 | +0.34(+1.20%) |
Oct 14, 2019 | 28.10 | 28.58 | 27.97 | 28.39 | 166,363 | +0.14(+0.50%) |
Oct 11, 2019 | 28.00 | 28.59 | 28.00 | 28.25 | 274,300 | +0.84(+3.06%) |
Oct 10, 2019 | 27.46 | 27.62 | 27.29 | 27.41 | 200,767 | +0.18(+0.66%) |
Oct 09, 2019 | 26.80 | 27.25 | 26.71 | 27.23 | 231,111 | +0.70(+2.64%) |
Oct 08, 2019 | 26.07 | 26.73 | 25.81 | 26.53 | 344,385 | -0.08(-0.30%) |
Oct 07, 2019 | 26.66 | 26.89 | 26.39 | 26.61 | 230,032 | -0.13(-0.49%) |
Oct 04, 2019 | 26.47 | 26.77 | 26.23 | 26.74 | 128,200 | +0.25(+0.94%) |
Oct 03, 2019 | 26.65 | 26.76 | 26.22 | 26.49 | 144,140 | -0.35(-1.30%) |
Oct 02, 2019 | 26.89 | 27.19 | 26.53 | 26.84 | 192,014 | -0.37(-1.36%) |
Oct 01, 2019 | 27.84 | 27.93 | 26.75 | 27.21 | 545,090 | -0.44(-1.59%) |
Sep 30, 2019 | 27.43 | 27.75 | 27.22 | 27.65 | 252,790 | +0.30(+1.10%) |
Sep 27, 2019 | 27.30 | 27.58 | 27.22 | 27.35 | 137,400 | +0.29(+1.07%) |
Sep 26, 2019 | 27.62 | 27.71 | 27.03 | 27.06 | 245,404 | -0.72(-2.59%) |
Sep 25, 2019 | 27.33 | 27.90 | 27.08 | 27.78 | 209,333 | +0.17(+0.62%) |
Sep 24, 2019 | 27.77 | 27.95 | 27.28 | 27.61 | 262,700 | -0.18(-0.65%) |
Sep 23, 2019 | 27.41 | 28.00 | 27.11 | 27.79 | 260,558 | +0.26(+0.94%) |
Sep 20, 2019 | 27.58 | 27.85 | 27.21 | 27.53 | 776,200 | -0.25(-0.90%) |
Sep 19, 2019 | 28.25 | 28.58 | 27.73 | 27.78 | 257,497 | -0.58(-2.05%) |
Sep 18, 2019 | 28.17 | 28.48 | 27.78 | 28.36 | 231,200 | +0.12(+0.42%) |
Sep 17, 2019 | 27.95 | 28.26 | 27.55 | 28.24 | 274,991 | +0.02(+0.07%) |
Sep 16, 2019 | 29.23 | 29.34 | 28.10 | 28.22 | 326,947 | -1.26(-4.27%) |
Sep 13, 2019 | 28.99 | 29.72 | 28.95 | 29.48 | 443,200 | +0.79(+2.75%) |
Sep 12, 2019 | 28.15 | 28.81 | 27.88 | 28.69 | 461,004 | +0.42(+1.49%) |
Sep 11, 2019 | 27.50 | 28.32 | 27.02 | 28.27 | 264,629 | +0.93(+3.40%) |
Sep 10, 2019 | 26.48 | 27.35 | 26.48 | 27.34 | 362,022 | +0.90(+3.40%) |
Sep 09, 2019 | 25.68 | 26.59 | 25.57 | 26.44 | 222,019 | +0.94(+3.69%) |
Sep 06, 2019 | 26.00 | 26.00 | 25.47 | 25.50 | 155,900 | -0.41(-1.58%) |
Sep 05, 2019 | 25.90 | 26.64 | 25.87 | 25.91 | 324,844 | +0.50(+1.97%) |
Sep 04, 2019 | 25.38 | 25.64 | 25.28 | 25.41 | 433,088 | +0.39(+1.56%) |