Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.68 | 26.12 | 25.66 | 25.92 | 64,700 | -0.20(-0.77%) |
Nov 27, 2019 | 26.31 | 26.31 | 25.92 | 26.12 | 47,900 | +0.01(+0.04%) |
Nov 26, 2019 | 26.44 | 26.64 | 26.00 | 26.11 | 75,399 | -0.30(-1.14%) |
Nov 25, 2019 | 25.92 | 26.45 | 25.75 | 26.41 | 77,833 | +0.66(+2.56%) |
Nov 22, 2019 | 25.67 | 25.78 | 25.35 | 25.75 | 73,400 | +0.26(+1.02%) |
Nov 21, 2019 | 25.63 | 25.84 | 25.44 | 25.49 | 125,461 | -0.14(-0.55%) |
Nov 20, 2019 | 26.12 | 26.63 | 25.56 | 25.63 | 88,803 | -0.68(-2.58%) |
Nov 19, 2019 | 26.28 | 26.77 | 26.07 | 26.31 | 99,881 | +0.19(+0.73%) |
Nov 18, 2019 | 27.30 | 27.30 | 26.05 | 26.12 | 93,188 | -1.26(-4.60%) |
Nov 15, 2019 | 27.60 | 27.84 | 27.01 | 27.38 | 99,300 | -0.01(-0.04%) |
Nov 14, 2019 | 26.96 | 27.87 | 26.96 | 27.39 | 188,684 | +0.39(+1.44%) |
Nov 13, 2019 | 26.93 | 27.44 | 26.89 | 27.00 | 198,432 | -0.10(-0.37%) |
Nov 12, 2019 | 27.15 | 28.15 | 27.01 | 27.10 | 183,922 | +0.09(+0.33%) |
Nov 11, 2019 | 26.52 | 27.13 | 26.17 | 27.01 | 238,521 | +0.21(+0.80%) |
Nov 08, 2019 | 28.67 | 28.67 | 26.38 | 26.80 | 245,200 | -1.95(-6.80%) |
Nov 07, 2019 | 30.91 | 30.91 | 28.75 | 28.75 | 404,399 | +1.75(+6.48%) |
Nov 06, 2019 | 28.14 | 28.14 | 27.00 | 27.00 | 99,366 | -1.21(-4.29%) |
Nov 05, 2019 | 28.14 | 28.64 | 28.04 | 28.21 | 121,893 | +0.23(+0.82%) |
Nov 04, 2019 | 28.70 | 28.71 | 27.70 | 27.98 | 104,444 | -0.28(-0.99%) |
Nov 01, 2019 | 27.46 | 28.31 | 27.25 | 28.26 | 65,300 | +1.04(+3.82%) |
Oct 31, 2019 | 27.33 | 27.45 | 26.71 | 27.22 | 158,063 | -0.13(-0.48%) |
Oct 30, 2019 | 28.41 | 28.42 | 27.34 | 27.35 | 90,406 | -0.92(-3.25%) |
Oct 29, 2019 | 28.47 | 28.88 | 28.13 | 28.27 | 64,382 | -0.33(-1.15%) |
Oct 28, 2019 | 28.02 | 28.71 | 28.02 | 28.60 | 60,033 | +0.81(+2.91%) |
Oct 25, 2019 | 28.33 | 28.75 | 27.69 | 27.79 | 61,200 | -0.45(-1.59%) |
Oct 24, 2019 | 27.89 | 28.40 | 27.47 | 28.24 | 108,151 | +0.71(+2.58%) |
Oct 23, 2019 | 27.07 | 27.83 | 26.90 | 27.53 | 55,874 | +0.19(+0.69%) |
Oct 22, 2019 | 27.97 | 27.97 | 27.26 | 27.34 | 50,219 | -0.59(-2.11%) |
Oct 21, 2019 | 27.96 | 28.34 | 27.90 | 27.93 | 54,741 | +0.23(+0.83%) |
Oct 18, 2019 | 28.33 | 28.44 | 27.60 | 27.70 | 46,400 | -0.84(-2.94%) |
Oct 17, 2019 | 28.50 | 28.77 | 28.35 | 28.54 | 61,038 | +0.27(+0.96%) |
Oct 16, 2019 | 28.56 | 28.66 | 28.09 | 28.27 | 45,288 | -0.36(-1.26%) |
Oct 15, 2019 | 28.45 | 28.75 | 28.02 | 28.63 | 69,092 | +0.29(+1.02%) |
Oct 14, 2019 | 28.84 | 28.96 | 28.18 | 28.34 | 51,626 | -0.62(-2.14%) |
Oct 11, 2019 | 28.82 | 29.47 | 28.74 | 28.96 | 71,100 | +0.68(+2.40%) |
Oct 10, 2019 | 28.24 | 28.69 | 28.12 | 28.28 | 53,933 | +0.10(+0.35%) |
Oct 09, 2019 | 28.12 | 28.44 | 27.95 | 28.18 | 44,669 | +0.24(+0.86%) |
Oct 08, 2019 | 28.62 | 28.62 | 27.71 | 27.94 | 73,519 | -1.07(-3.69%) |
Oct 07, 2019 | 29.21 | 29.43 | 28.90 | 29.01 | 57,650 | -0.32(-1.09%) |
Oct 04, 2019 | 28.86 | 29.47 | 28.65 | 29.33 | 49,700 | +0.48(+1.66%) |
Oct 03, 2019 | 28.74 | 29.01 | 28.25 | 28.85 | 69,874 | +0.07(+0.24%) |
Oct 02, 2019 | 28.78 | 29.14 | 28.32 | 28.78 | 91,603 | -0.30(-1.03%) |
Oct 01, 2019 | 30.06 | 30.60 | 29.02 | 29.08 | 89,219 | -0.78(-2.61%) |
Sep 30, 2019 | 29.82 | 30.03 | 29.20 | 29.86 | 67,329 | +0.18(+0.61%) |
Sep 27, 2019 | 30.32 | 30.46 | 29.47 | 29.68 | 66,800 | -0.67(-2.21%) |
Sep 26, 2019 | 30.83 | 30.83 | 30.21 | 30.35 | 78,553 | -0.56(-1.81%) |
Sep 25, 2019 | 30.23 | 31.08 | 29.72 | 30.91 | 151,187 | +0.71(+2.35%) |
Sep 24, 2019 | 31.41 | 31.75 | 29.89 | 30.20 | 186,733 | -1.13(-3.61%) |
Sep 23, 2019 | 31.78 | 31.91 | 31.23 | 31.33 | 94,846 | -0.26(-0.82%) |
Sep 20, 2019 | 32.01 | 32.51 | 31.53 | 31.59 | 239,100 | -0.45(-1.40%) |
Sep 19, 2019 | 32.20 | 32.53 | 31.76 | 32.04 | 97,126 | +0.10(+0.31%) |
Sep 18, 2019 | 32.30 | 32.30 | 31.30 | 31.94 | 75,015 | -0.33(-1.02%) |
Sep 17, 2019 | 32.06 | 32.35 | 31.63 | 32.27 | 53,247 | +0.03(+0.09%) |
Sep 16, 2019 | 32.40 | 32.95 | 31.89 | 32.24 | 74,961 | -0.58(-1.77%) |
Sep 13, 2019 | 32.86 | 33.16 | 32.48 | 32.82 | 90,000 | +0.11(+0.34%) |
Sep 12, 2019 | 32.89 | 32.95 | 32.13 | 32.71 | 61,658 | +0.23(+0.71%) |
Sep 11, 2019 | 31.34 | 32.61 | 31.34 | 32.48 | 76,882 | +1.32(+4.24%) |
Sep 10, 2019 | 31.02 | 31.79 | 29.89 | 31.16 | 104,817 | -0.15(-0.48%) |
Sep 09, 2019 | 31.42 | 31.42 | 30.79 | 31.31 | 88,304 | +0.11(+0.35%) |
Sep 06, 2019 | 31.31 | 31.55 | 31.01 | 31.20 | 81,000 | +0.04(+0.13%) |
Sep 05, 2019 | 31.20 | 32.13 | 30.74 | 31.16 | 144,798 | +0.47(+1.53%) |
Sep 04, 2019 | 30.92 | 31.37 | 30.40 | 30.69 | 272,664 | +0.26(+0.85%) |