Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.38 | 28.59 | 28.03 | 28.04 | 109,692 | -0.45(-1.57%) |
Nov 27, 2019 | 28.58 | 28.82 | 28.39 | 28.49 | 154,512 | +0.02(+0.07%) |
Nov 26, 2019 | 28.39 | 28.70 | 28.19 | 28.47 | 288,255 | +0.08(+0.29%) |
Nov 25, 2019 | 28.30 | 28.47 | 27.98 | 28.39 | 195,049 | +0.34(+1.22%) |
Nov 22, 2019 | 28.40 | 28.40 | 27.91 | 28.05 | 168,254 | -0.12(-0.43%) |
Nov 21, 2019 | 27.99 | 28.18 | 27.66 | 28.17 | 150,564 | +0.28(+1.00%) |
Nov 20, 2019 | 28.22 | 28.45 | 27.78 | 27.89 | 272,752 | -0.39(-1.38%) |
Nov 19, 2019 | 28.52 | 28.80 | 28.25 | 28.28 | 134,044 | -0.20(-0.72%) |
Nov 18, 2019 | 28.47 | 28.57 | 28.35 | 28.48 | 89,277 | -0.08(-0.29%) |
Nov 15, 2019 | 28.55 | 28.82 | 28.36 | 28.57 | 130,984 | +0.25(+0.89%) |
Nov 14, 2019 | 28.31 | 28.61 | 28.27 | 28.31 | 106,333 | +0.03(+0.10%) |
Nov 13, 2019 | 28.17 | 28.48 | 28.13 | 28.29 | 118,809 | -0.06(-0.20%) |
Nov 12, 2019 | 28.63 | 28.63 | 28.22 | 28.34 | 183,090 | -0.11(-0.39%) |
Nov 11, 2019 | 28.18 | 28.61 | 28.18 | 28.45 | 136,088 | +0.05(+0.16%) |
Nov 08, 2019 | 28.45 | 28.60 | 28.22 | 28.41 | 218,882 | -0.15(-0.52%) |
Nov 07, 2019 | 28.46 | 28.75 | 28.31 | 28.56 | 352,625 | +0.46(+1.65%) |
Nov 06, 2019 | 27.58 | 28.11 | 27.32 | 28.09 | 251,038 | +0.82(+3.00%) |
Nov 05, 2019 | 27.43 | 27.86 | 27.18 | 27.27 | 177,276 | +0.01(+0.03%) |
Nov 04, 2019 | 27.39 | 27.46 | 27.11 | 27.27 | 169,592 | -0.09(-0.34%) |
Nov 01, 2019 | 26.76 | 27.59 | 26.48 | 27.36 | 411,804 | +0.95(+3.59%) |
Oct 31, 2019 | 28.68 | 28.95 | 26.14 | 26.41 | 909,510 | -0.06(-0.25%) |
Oct 30, 2019 | 26.49 | 26.68 | 26.23 | 26.48 | 366,777 | -0.03(-0.11%) |
Oct 29, 2019 | 25.95 | 26.69 | 25.95 | 26.50 | 261,412 | -0.60(-2.23%) |
Oct 28, 2019 | 26.69 | 27.25 | 26.69 | 27.11 | 160,301 | +0.49(+1.85%) |
Oct 25, 2019 | 26.48 | 26.89 | 26.48 | 26.62 | 143,372 | +0.04(+0.14%) |
Oct 24, 2019 | 26.88 | 26.88 | 26.28 | 26.58 | 186,080 | -0.32(-1.17%) |
Oct 23, 2019 | 26.64 | 26.98 | 26.17 | 26.89 | 286,303 | +0.37(+1.40%) |
Oct 22, 2019 | 25.88 | 26.59 | 25.71 | 26.52 | 266,117 | +0.65(+2.51%) |
Oct 21, 2019 | 25.35 | 25.93 | 25.35 | 25.87 | 334,583 | +0.74(+2.96%) |
Oct 18, 2019 | 24.96 | 25.31 | 24.88 | 25.13 | 282,543 | +0.03(+0.11%) |
Oct 17, 2019 | 25.00 | 25.22 | 24.83 | 25.10 | 285,362 | +0.27(+1.08%) |
Oct 16, 2019 | 24.69 | 25.02 | 24.58 | 24.83 | 359,219 | +0.05(+0.19%) |
Oct 15, 2019 | 24.87 | 24.88 | 24.65 | 24.79 | 158,329 | -0.01(-0.04%) |
Oct 14, 2019 | 24.67 | 24.94 | 24.55 | 24.80 | 161,746 | +0.01(+0.04%) |
Oct 11, 2019 | 24.93 | 25.22 | 24.67 | 24.79 | 196,476 | +0.21(+0.87%) |
Oct 10, 2019 | 24.45 | 25.02 | 24.29 | 24.57 | 190,410 | +0.16(+0.65%) |
Oct 09, 2019 | 24.28 | 24.48 | 24.13 | 24.42 | 295,668 | +0.30(+1.23%) |
Oct 08, 2019 | 24.13 | 24.23 | 23.93 | 24.12 | 240,352 | -0.15(-0.61%) |
Oct 07, 2019 | 24.24 | 24.48 | 24.06 | 24.27 | 123,233 | +0.04(+0.15%) |
Oct 04, 2019 | 24.26 | 24.26 | 23.97 | 24.23 | 150,481 | +0.09(+0.38%) |
Oct 03, 2019 | 24.07 | 24.16 | 23.67 | 24.14 | 124,683 | -0.01(-0.04%) |
Oct 02, 2019 | 24.41 | 24.48 | 24.05 | 24.15 | 179,037 | -0.22(-0.91%) |
Oct 01, 2019 | 24.64 | 24.85 | 24.28 | 24.37 | 148,601 | -0.14(-0.57%) |
Sep 30, 2019 | 24.45 | 24.77 | 24.39 | 24.51 | 153,662 | +0.07(+0.27%) |
Sep 27, 2019 | 24.68 | 24.78 | 24.32 | 24.44 | 106,748 | -0.22(-0.90%) |
Sep 26, 2019 | 24.96 | 25.15 | 24.61 | 24.67 | 85,340 | -0.32(-1.30%) |
Sep 25, 2019 | 25.07 | 25.21 | 24.87 | 24.99 | 119,639 | +0.03(+0.11%) |
Sep 24, 2019 | 25.24 | 25.27 | 24.86 | 24.96 | 142,622 | -0.13(-0.52%) |
Sep 23, 2019 | 25.31 | 25.46 | 25.01 | 25.09 | 90,298 | -0.31(-1.21%) |
Sep 20, 2019 | 25.57 | 25.80 | 25.20 | 25.40 | 446,489 | -0.14(-0.55%) |
Sep 19, 2019 | 25.84 | 25.91 | 25.53 | 25.54 | 96,957 | -0.20(-0.76%) |
Sep 18, 2019 | 25.99 | 26.05 | 25.32 | 25.73 | 184,554 | -0.26(-1.00%) |
Sep 17, 2019 | 25.85 | 26.03 | 25.54 | 25.99 | 98,979 | +0.07(+0.29%) |
Sep 16, 2019 | 26.11 | 26.23 | 25.68 | 25.92 | 137,163 | -0.25(-0.96%) |
Sep 13, 2019 | 26.60 | 26.66 | 26.11 | 26.17 | 145,311 | -0.24(-0.91%) |
Sep 12, 2019 | 26.09 | 26.47 | 25.68 | 26.41 | 251,562 | +0.45(+1.72%) |
Sep 11, 2019 | 25.41 | 26.14 | 25.33 | 25.97 | 366,069 | +0.71(+2.83%) |
Sep 10, 2019 | 24.83 | 25.27 | 24.68 | 25.25 | 115,512 | +0.39(+1.57%) |
Sep 09, 2019 | 24.38 | 25.00 | 24.38 | 24.86 | 88,610 | +0.58(+2.41%) |
Sep 06, 2019 | 24.07 | 24.32 | 23.78 | 24.28 | 92,313 | +0.27(+1.12%) |
Sep 05, 2019 | 24.28 | 24.49 | 23.97 | 24.01 | 137,323 | +0.11(+0.47%) |
Sep 04, 2019 | 23.88 | 24.11 | 23.83 | 23.90 | 123,528 | +0.31(+1.30%) |