Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.67 | 29.24 | 28.67 | 29.03 | 129,600 | +0.18(+0.62%) |
Nov 27, 2019 | 28.97 | 29.25 | 28.74 | 28.85 | 214,100 | +0.09(+0.31%) |
Nov 26, 2019 | 29.43 | 29.55 | 28.66 | 28.76 | 344,066 | -0.63(-2.14%) |
Nov 25, 2019 | 28.72 | 29.45 | 28.67 | 29.39 | 434,177 | +0.94(+3.30%) |
Nov 22, 2019 | 28.33 | 28.55 | 27.85 | 28.45 | 162,800 | +0.30(+1.07%) |
Nov 21, 2019 | 27.72 | 28.36 | 27.15 | 28.15 | 227,677 | +0.40(+1.44%) |
Nov 20, 2019 | 27.74 | 28.46 | 27.08 | 27.75 | 549,274 | -0.23(-0.82%) |
Nov 19, 2019 | 26.98 | 28.30 | 26.83 | 27.98 | 418,456 | +2.43(+9.51%) |
Nov 18, 2019 | 25.93 | 25.93 | 25.41 | 25.55 | 411,170 | -0.31(-1.20%) |
Nov 15, 2019 | 26.10 | 26.37 | 25.65 | 25.86 | 296,400 | +0.03(+0.12%) |
Nov 14, 2019 | 26.90 | 27.11 | 25.80 | 25.83 | 199,767 | -1.27(-4.69%) |
Nov 13, 2019 | 27.31 | 27.52 | 26.99 | 27.10 | 355,795 | -0.32(-1.17%) |
Nov 12, 2019 | 27.12 | 27.61 | 26.88 | 27.42 | 611,062 | +0.32(+1.18%) |
Nov 11, 2019 | 28.36 | 28.59 | 26.76 | 27.10 | 279,633 | -1.47(-5.15%) |
Nov 08, 2019 | 27.61 | 30.00 | 27.26 | 28.57 | 614,700 | +1.49(+5.50%) |
Nov 07, 2019 | 26.95 | 27.44 | 26.77 | 27.08 | 398,899 | +0.33(+1.23%) |
Nov 06, 2019 | 27.26 | 27.74 | 26.65 | 26.75 | 441,196 | -0.53(-1.94%) |
Nov 05, 2019 | 28.32 | 28.33 | 27.15 | 27.28 | 355,753 | -0.79(-2.81%) |
Nov 04, 2019 | 29.37 | 29.60 | 27.89 | 28.07 | 456,673 | -0.99(-3.41%) |
Nov 01, 2019 | 27.09 | 29.07 | 26.96 | 29.06 | 396,200 | +2.16(+8.03%) |
Oct 31, 2019 | 27.06 | 27.45 | 26.59 | 26.90 | 153,354 | -0.40(-1.47%) |
Oct 30, 2019 | 27.32 | 27.71 | 26.99 | 27.30 | 169,018 | -0.13(-0.47%) |
Oct 29, 2019 | 27.77 | 28.08 | 27.26 | 27.43 | 247,623 | -0.32(-1.15%) |
Oct 28, 2019 | 27.70 | 28.02 | 27.55 | 27.75 | 323,941 | +0.25(+0.93%) |
Oct 25, 2019 | 26.69 | 28.16 | 26.65 | 27.50 | 382,700 | +0.67(+2.48%) |
Oct 24, 2019 | 26.51 | 26.94 | 26.40 | 26.83 | 234,116 | +0.34(+1.28%) |
Oct 23, 2019 | 26.71 | 27.06 | 26.38 | 26.49 | 132,175 | -0.36(-1.34%) |
Oct 22, 2019 | 27.30 | 27.75 | 26.72 | 26.85 | 320,399 | -0.33(-1.21%) |
Oct 21, 2019 | 27.15 | 27.34 | 26.61 | 27.18 | 278,822 | +0.33(+1.23%) |
Oct 18, 2019 | 26.97 | 27.21 | 26.35 | 26.85 | 617,700 | -0.24(-0.89%) |
Oct 17, 2019 | 27.48 | 27.52 | 26.88 | 27.09 | 408,081 | -0.23(-0.84%) |
Oct 16, 2019 | 28.07 | 28.36 | 27.28 | 27.32 | 239,772 | -0.84(-2.98%) |
Oct 15, 2019 | 27.34 | 28.44 | 27.30 | 28.16 | 244,615 | +0.75(+2.74%) |
Oct 14, 2019 | 28.62 | 28.66 | 27.31 | 27.41 | 422,095 | -1.32(-4.59%) |
Oct 11, 2019 | 28.22 | 29.36 | 28.18 | 28.73 | 554,100 | +0.85(+3.05%) |
Oct 10, 2019 | 27.00 | 27.94 | 26.88 | 27.88 | 257,109 | +1.02(+3.82%) |
Oct 09, 2019 | 28.02 | 28.17 | 26.75 | 26.86 | 497,651 | -0.95(-3.40%) |
Oct 08, 2019 | 27.25 | 28.43 | 27.02 | 27.80 | 535,142 | +0.44(+1.61%) |
Oct 07, 2019 | 28.15 | 29.73 | 27.25 | 27.36 | 377,880 | -0.48(-1.72%) |
Oct 04, 2019 | 27.88 | 28.58 | 27.25 | 27.84 | 278,200 | -0.25(-0.89%) |
Oct 03, 2019 | 26.96 | 28.31 | 26.11 | 28.09 | 537,491 | +0.40(+1.44%) |
Oct 02, 2019 | 26.31 | 27.77 | 25.53 | 27.69 | 752,548 | +1.34(+5.09%) |
Oct 01, 2019 | 28.11 | 28.86 | 25.69 | 26.35 | 1,000,036 | -1.74(-6.19%) |
Sep 30, 2019 | 27.94 | 28.84 | 27.74 | 28.09 | 342,702 | +0.23(+0.83%) |
Sep 27, 2019 | 28.07 | 28.75 | 27.70 | 27.86 | 319,500 | -0.09(-0.30%) |
Sep 26, 2019 | 29.75 | 30.23 | 27.58 | 27.95 | 595,706 | -1.96(-6.57%) |
Sep 25, 2019 | 30.39 | 30.90 | 28.89 | 29.91 | 371,253 | -0.46(-1.51%) |
Sep 24, 2019 | 31.80 | 31.91 | 29.47 | 30.37 | 671,694 | -1.39(-4.38%) |
Sep 23, 2019 | 32.43 | 32.79 | 31.59 | 31.76 | 395,453 | -0.91(-2.79%) |
Sep 20, 2019 | 32.29 | 33.08 | 32.17 | 32.67 | 1,206,500 | +0.32(+0.99%) |
Sep 19, 2019 | 30.90 | 33.08 | 30.67 | 32.35 | 833,197 | +1.63(+5.31%) |
Sep 18, 2019 | 31.18 | 31.42 | 30.03 | 30.72 | 620,640 | -0.38(-1.22%) |
Sep 17, 2019 | 31.90 | 32.03 | 30.31 | 31.10 | 584,771 | -0.93(-2.90%) |
Sep 16, 2019 | 31.49 | 32.61 | 31.42 | 32.03 | 440,193 | +0.29(+0.91%) |
Sep 13, 2019 | 32.05 | 32.71 | 31.67 | 31.74 | 189,200 | -0.09(-0.28%) |
Sep 12, 2019 | 32.22 | 32.61 | 30.49 | 31.83 | 770,589 | -0.39(-1.21%) |
Sep 11, 2019 | 31.20 | 32.48 | 30.95 | 32.22 | 363,266 | +1.14(+3.67%) |
Sep 10, 2019 | 30.54 | 31.84 | 30.26 | 31.08 | 310,411 | +0.44(+1.44%) |
Sep 09, 2019 | 30.59 | 31.38 | 29.71 | 30.64 | 326,375 | +0.18(+0.59%) |
Sep 06, 2019 | 31.17 | 31.83 | 30.42 | 30.46 | 237,100 | -0.56(-1.81%) |
Sep 05, 2019 | 29.75 | 31.09 | 29.57 | 31.02 | 554,967 | +1.40(+4.73%) |
Sep 04, 2019 | 30.26 | 30.48 | 29.25 | 29.62 | 405,779 | -0.28(-0.94%) |