Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.83 | 28.77 | 27.83 | 28.11 | 169,000 | +0.13(+0.46%) |
Nov 27, 2019 | 27.65 | 28.40 | 27.45 | 27.98 | 204,900 | +0.41(+1.49%) |
Nov 26, 2019 | 27.86 | 28.48 | 27.44 | 27.57 | 761,006 | -0.35(-1.25%) |
Nov 25, 2019 | 27.10 | 28.29 | 26.51 | 27.92 | 353,416 | +0.93(+3.45%) |
Nov 22, 2019 | 26.71 | 27.13 | 26.53 | 26.99 | 241,300 | +0.37(+1.39%) |
Nov 21, 2019 | 26.19 | 26.86 | 25.76 | 26.62 | 309,335 | +0.54(+2.07%) |
Nov 20, 2019 | 26.61 | 27.03 | 25.58 | 26.08 | 351,327 | -0.73(-2.72%) |
Nov 19, 2019 | 26.46 | 27.41 | 26.15 | 26.81 | 418,111 | +0.52(+1.98%) |
Nov 18, 2019 | 26.55 | 26.65 | 26.18 | 26.29 | 387,698 | -0.45(-1.68%) |
Nov 15, 2019 | 26.87 | 27.14 | 26.63 | 26.74 | 161,500 | +0.13(+0.49%) |
Nov 14, 2019 | 26.50 | 26.76 | 26.31 | 26.61 | 194,812 | +0.11(+0.42%) |
Nov 13, 2019 | 25.94 | 26.64 | 25.80 | 26.50 | 279,880 | +0.24(+0.91%) |
Nov 12, 2019 | 26.96 | 26.96 | 25.94 | 26.26 | 247,383 | -0.25(-0.94%) |
Nov 11, 2019 | 26.55 | 27.01 | 26.32 | 26.51 | 195,176 | -0.22(-0.82%) |
Nov 08, 2019 | 26.40 | 27.00 | 26.14 | 26.73 | 471,000 | +0.58(+2.22%) |
Nov 07, 2019 | 25.00 | 26.51 | 24.81 | 26.15 | 568,764 | +2.38(+10.01%) |
Nov 06, 2019 | 23.21 | 23.79 | 22.98 | 23.77 | 314,345 | +0.52(+2.24%) |
Nov 05, 2019 | 23.44 | 23.84 | 22.99 | 23.25 | 146,214 | -0.09(-0.39%) |
Nov 04, 2019 | 22.81 | 23.85 | 22.75 | 23.34 | 409,427 | +0.77(+3.41%) |
Nov 01, 2019 | 21.75 | 22.87 | 21.75 | 22.57 | 294,200 | +0.69(+3.15%) |
Oct 31, 2019 | 21.90 | 21.96 | 21.49 | 21.88 | 161,395 | -0.21(-0.95%) |
Oct 30, 2019 | 22.49 | 22.79 | 21.84 | 22.09 | 179,785 | -0.48(-2.13%) |
Oct 29, 2019 | 22.73 | 23.18 | 22.50 | 22.57 | 316,923 | -0.10(-0.44%) |
Oct 28, 2019 | 22.10 | 22.76 | 22.00 | 22.67 | 270,829 | +0.68(+3.09%) |
Oct 25, 2019 | 21.71 | 22.48 | 21.62 | 21.99 | 246,500 | +0.32(+1.48%) |
Oct 24, 2019 | 22.17 | 22.29 | 21.31 | 21.67 | 200,915 | -0.46(-2.08%) |
Oct 23, 2019 | 22.38 | 22.61 | 22.00 | 22.13 | 245,853 | -0.25(-1.12%) |
Oct 22, 2019 | 22.65 | 22.76 | 22.23 | 22.38 | 184,968 | -0.21(-0.93%) |
Oct 21, 2019 | 22.47 | 22.87 | 22.07 | 22.59 | 259,706 | +0.36(+1.62%) |
Oct 18, 2019 | 22.07 | 22.55 | 22.07 | 22.23 | 177,100 | -0.02(-0.09%) |
Oct 17, 2019 | 22.57 | 22.75 | 21.12 | 22.25 | 206,889 | -0.15(-0.67%) |
Oct 16, 2019 | 22.87 | 23.14 | 22.30 | 22.40 | 158,876 | -0.59(-2.57%) |
Oct 15, 2019 | 22.60 | 23.13 | 22.38 | 22.99 | 240,326 | +0.39(+1.75%) |
Oct 14, 2019 | 22.41 | 22.85 | 22.14 | 22.59 | 155,142 | -0.09(-0.37%) |
Oct 11, 2019 | 22.32 | 23.05 | 22.32 | 22.68 | 471,200 | +0.68(+3.09%) |
Oct 10, 2019 | 21.84 | 22.62 | 21.84 | 22.00 | 628,823 | +0.25(+1.15%) |
Oct 09, 2019 | 21.37 | 22.02 | 21.28 | 21.75 | 447,238 | +0.47(+2.21%) |
Oct 08, 2019 | 21.32 | 21.49 | 21.03 | 21.28 | 520,901 | -0.25(-1.16%) |
Oct 07, 2019 | 22.03 | 22.21 | 21.46 | 21.53 | 262,602 | -0.61(-2.76%) |
Oct 04, 2019 | 22.57 | 22.57 | 21.79 | 22.14 | 185,100 | -0.39(-1.73%) |
Oct 03, 2019 | 23.15 | 23.25 | 22.40 | 22.53 | 230,420 | -0.76(-3.26%) |
Oct 02, 2019 | 23.42 | 23.66 | 22.98 | 23.29 | 280,752 | -0.47(-1.98%) |
Oct 01, 2019 | 24.15 | 24.50 | 23.38 | 23.76 | 257,331 | -0.04(-0.17%) |
Sep 30, 2019 | 23.93 | 24.15 | 23.53 | 23.80 | 155,822 | +0.04(+0.15%) |
Sep 27, 2019 | 23.91 | 24.15 | 23.55 | 23.77 | 117,700 | +0.07(+0.27%) |
Sep 26, 2019 | 23.95 | 24.10 | 23.60 | 23.70 | 134,900 | -0.24(-1.00%) |
Sep 25, 2019 | 23.64 | 24.27 | 23.50 | 23.94 | 421,688 | +0.29(+1.23%) |
Sep 24, 2019 | 24.14 | 24.16 | 22.95 | 23.65 | 456,769 | -0.37(-1.54%) |
Sep 23, 2019 | 23.81 | 24.13 | 23.78 | 24.02 | 286,118 | +0.03(+0.13%) |
Sep 20, 2019 | 23.54 | 24.06 | 23.51 | 23.99 | 802,000 | +0.39(+1.65%) |
Sep 19, 2019 | 23.55 | 24.26 | 23.24 | 23.60 | 316,615 | +0.12(+0.51%) |
Sep 18, 2019 | 23.49 | 23.89 | 23.18 | 23.48 | 243,306 | -0.04(-0.17%) |
Sep 17, 2019 | 23.60 | 23.60 | 22.72 | 23.52 | 872,665 | -0.08(-0.34%) |
Sep 16, 2019 | 23.07 | 23.96 | 23.00 | 23.60 | 250,098 | +0.35(+1.51%) |
Sep 13, 2019 | 23.03 | 23.45 | 22.81 | 23.25 | 248,600 | +0.37(+1.62%) |
Sep 12, 2019 | 22.74 | 23.16 | 22.28 | 22.88 | 274,244 | +0.00(+0.00%) |
Sep 11, 2019 | 22.59 | 23.08 | 22.11 | 22.88 | 388,297 | +0.54(+2.42%) |
Sep 10, 2019 | 21.25 | 22.50 | 21.25 | 22.34 | 657,810 | +1.22(+5.78%) |
Sep 09, 2019 | 20.42 | 21.42 | 20.42 | 21.12 | 499,639 | +0.89(+4.40%) |
Sep 06, 2019 | 20.40 | 20.81 | 20.15 | 20.23 | 301,900 | +0.00(+0.00%) |
Sep 05, 2019 | 19.90 | 20.90 | 19.88 | 20.23 | 322,514 | +0.65(+3.32%) |
Sep 04, 2019 | 20.04 | 20.32 | 19.36 | 19.58 | 203,740 | -0.20(-1.01%) |