Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.05 | 31.40 | 30.61 | 30.72 | 375,250 | -0.67(-2.14%) |
Nov 27, 2019 | 31.32 | 31.56 | 30.93 | 31.39 | 992,770 | +0.13(+0.42%) |
Nov 26, 2019 | 31.08 | 31.30 | 30.52 | 31.26 | 1,619,262 | +1.02(+3.38%) |
Nov 25, 2019 | 29.59 | 30.35 | 29.29 | 30.24 | 558,965 | +0.75(+2.54%) |
Nov 22, 2019 | 29.66 | 29.68 | 29.22 | 29.49 | 582,828 | +0.10(+0.33%) |
Nov 21, 2019 | 29.41 | 29.46 | 29.02 | 29.39 | 507,906 | +0.18(+0.60%) |
Nov 20, 2019 | 29.51 | 29.80 | 29.12 | 29.21 | 1,186,057 | -0.56(-1.87%) |
Nov 19, 2019 | 29.85 | 29.92 | 29.34 | 29.77 | 638,826 | +0.19(+0.63%) |
Nov 18, 2019 | 29.59 | 29.78 | 29.27 | 29.58 | 839,248 | -0.26(-0.86%) |
Nov 15, 2019 | 29.87 | 29.99 | 29.55 | 29.84 | 754,355 | +0.17(+0.56%) |
Nov 14, 2019 | 29.43 | 29.85 | 29.36 | 29.67 | 721,927 | +0.12(+0.42%) |
Nov 13, 2019 | 29.43 | 29.85 | 29.23 | 29.55 | 1,119,554 | -0.44(-1.47%) |
Nov 12, 2019 | 30.11 | 30.28 | 29.84 | 29.99 | 718,298 | -0.17(-0.56%) |
Nov 11, 2019 | 29.59 | 30.18 | 29.51 | 30.16 | 663,274 | +0.17(+0.56%) |
Nov 08, 2019 | 30.28 | 30.52 | 29.88 | 29.99 | 517,641 | -0.33(-1.08%) |
Nov 07, 2019 | 29.65 | 30.78 | 29.59 | 30.32 | 1,190,185 | +1.04(+3.57%) |
Nov 06, 2019 | 29.45 | 29.84 | 28.76 | 29.27 | 1,233,882 | -0.14(-0.48%) |
Nov 05, 2019 | 30.39 | 30.65 | 28.91 | 29.41 | 2,523,169 | -0.83(-2.75%) |
Nov 04, 2019 | 29.40 | 30.37 | 29.08 | 30.25 | 1,671,988 | +1.56(+5.44%) |
Nov 01, 2019 | 27.52 | 28.73 | 27.52 | 28.69 | 1,539,498 | +1.54(+5.69%) |
Oct 31, 2019 | 28.05 | 28.17 | 26.92 | 27.14 | 1,300,169 | -1.09(-3.85%) |
Oct 30, 2019 | 28.89 | 28.95 | 27.77 | 28.23 | 1,137,006 | -0.79(-2.72%) |
Oct 29, 2019 | 28.50 | 29.05 | 28.50 | 29.02 | 936,052 | +0.28(+0.98%) |
Oct 28, 2019 | 28.91 | 29.28 | 28.55 | 28.74 | 1,471,567 | -0.01(-0.03%) |
Oct 25, 2019 | 27.36 | 28.94 | 27.27 | 28.75 | 1,333,791 | +1.41(+5.17%) |
Oct 24, 2019 | 27.49 | 27.69 | 27.10 | 27.34 | 1,043,228 | -0.16(-0.57%) |
Oct 23, 2019 | 27.26 | 27.71 | 26.55 | 27.49 | 1,239,213 | +0.39(+1.46%) |
Oct 22, 2019 | 25.70 | 27.76 | 25.07 | 27.10 | 3,842,045 | +0.96(+3.69%) |
Oct 21, 2019 | 25.57 | 28.34 | 25.31 | 26.13 | 9,975,300 | -0.80(-2.96%) |
Oct 18, 2019 | 26.13 | 27.00 | 25.89 | 26.93 | 1,125,347 | +0.77(+2.95%) |
Oct 17, 2019 | 26.13 | 26.33 | 25.74 | 26.16 | 713,444 | +0.33(+1.29%) |
Oct 16, 2019 | 25.77 | 26.34 | 25.68 | 25.83 | 612,773 | -0.14(-0.54%) |
Oct 15, 2019 | 25.61 | 26.30 | 25.40 | 25.97 | 545,551 | +0.32(+1.23%) |
Oct 14, 2019 | 25.45 | 25.80 | 25.30 | 25.65 | 421,239 | -0.11(-0.44%) |
Oct 11, 2019 | 25.49 | 26.47 | 25.49 | 25.77 | 1,004,704 | +0.87(+3.49%) |
Oct 10, 2019 | 24.97 | 25.25 | 24.56 | 24.90 | 987,163 | +0.15(+0.60%) |
Oct 09, 2019 | 25.37 | 25.37 | 24.34 | 24.75 | 1,060,956 | -0.23(-0.91%) |
Oct 08, 2019 | 25.17 | 25.43 | 24.79 | 24.98 | 516,642 | -0.68(-2.63%) |
Oct 07, 2019 | 25.98 | 26.07 | 25.52 | 25.65 | 579,954 | -0.45(-1.71%) |
Oct 04, 2019 | 25.60 | 26.16 | 25.48 | 26.10 | 493,173 | +0.51(+1.99%) |
Oct 03, 2019 | 25.00 | 25.63 | 24.81 | 25.59 | 644,300 | +0.39(+1.57%) |
Oct 02, 2019 | 25.20 | 25.34 | 24.56 | 25.20 | 788,618 | -0.48(-1.88%) |
Oct 01, 2019 | 27.16 | 27.55 | 25.52 | 25.68 | 725,816 | -1.28(-4.75%) |
Sep 30, 2019 | 26.41 | 27.26 | 26.41 | 26.96 | 546,807 | +0.59(+2.23%) |
Sep 27, 2019 | 27.79 | 27.83 | 26.14 | 26.37 | 1,465,722 | -1.28(-4.63%) |
Sep 26, 2019 | 27.34 | 27.71 | 26.98 | 27.65 | 889,376 | +0.23(+0.83%) |
Sep 25, 2019 | 26.18 | 27.43 | 26.18 | 27.42 | 724,462 | +1.18(+4.51%) |
Sep 24, 2019 | 26.90 | 27.17 | 26.12 | 26.24 | 451,594 | -0.71(-2.64%) |
Sep 23, 2019 | 26.46 | 27.22 | 26.32 | 26.95 | 517,039 | +0.19(+0.72%) |
Sep 20, 2019 | 27.16 | 27.46 | 26.73 | 26.76 | 943,927 | -0.46(-1.68%) |
Sep 19, 2019 | 27.53 | 27.83 | 27.13 | 27.21 | 591,945 | -0.28(-1.02%) |
Sep 18, 2019 | 27.36 | 27.62 | 26.90 | 27.49 | 838,882 | +0.06(+0.22%) |
Sep 17, 2019 | 27.87 | 27.87 | 27.10 | 27.43 | 1,027,588 | -0.71(-2.52%) |
Sep 16, 2019 | 28.30 | 28.69 | 27.94 | 28.14 | 744,639 | -0.30(-1.05%) |
Sep 13, 2019 | 29.09 | 29.51 | 28.42 | 28.44 | 1,059,666 | -0.24(-0.83%) |
Sep 12, 2019 | 29.80 | 29.84 | 28.55 | 28.68 | 1,094,366 | -1.30(-4.33%) |
Sep 11, 2019 | 29.71 | 30.28 | 29.05 | 29.98 | 1,142,495 | +0.57(+1.94%) |
Sep 10, 2019 | 27.90 | 29.42 | 27.55 | 29.40 | 1,145,849 | +1.59(+5.71%) |
Sep 09, 2019 | 26.97 | 27.88 | 26.84 | 27.82 | 922,306 | +1.06(+3.97%) |
Sep 06, 2019 | 26.91 | 27.11 | 26.52 | 26.76 | 435,246 | -0.12(-0.46%) |
Sep 05, 2019 | 25.96 | 26.98 | 25.96 | 26.88 | 726,589 | +1.45(+5.69%) |
Sep 04, 2019 | 25.35 | 25.71 | 25.20 | 25.43 | 915,557 | +0.50(+2.00%) |