Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.45 | 28.67 | 28.11 | 28.12 | 109,400 | -0.45(-1.57%) |
Nov 27, 2019 | 28.66 | 28.89 | 28.46 | 28.57 | 154,102 | +0.02(+0.07%) |
Nov 26, 2019 | 28.46 | 28.78 | 28.27 | 28.55 | 287,489 | +0.08(+0.29%) |
Nov 25, 2019 | 28.37 | 28.55 | 28.06 | 28.46 | 194,531 | +0.34(+1.22%) |
Nov 22, 2019 | 28.47 | 28.47 | 27.98 | 28.12 | 167,807 | -0.12(-0.43%) |
Nov 21, 2019 | 28.06 | 28.26 | 27.74 | 28.24 | 150,164 | +0.28(+1.00%) |
Nov 20, 2019 | 28.30 | 28.53 | 27.85 | 27.96 | 272,028 | -0.39(-1.38%) |
Nov 19, 2019 | 28.59 | 28.87 | 28.32 | 28.35 | 133,688 | -0.20(-0.72%) |
Nov 18, 2019 | 28.55 | 28.65 | 28.43 | 28.56 | 89,040 | -0.08(-0.29%) |
Nov 15, 2019 | 28.62 | 28.89 | 28.44 | 28.64 | 130,636 | +0.25(+0.89%) |
Nov 14, 2019 | 28.39 | 28.69 | 28.34 | 28.39 | 106,050 | +0.03(+0.10%) |
Nov 13, 2019 | 28.24 | 28.56 | 28.20 | 28.36 | 118,493 | -0.06(-0.20%) |
Nov 12, 2019 | 28.71 | 28.71 | 28.30 | 28.42 | 182,604 | -0.11(-0.39%) |
Nov 11, 2019 | 28.26 | 28.69 | 28.26 | 28.53 | 135,726 | +0.05(+0.16%) |
Nov 08, 2019 | 28.53 | 28.67 | 28.30 | 28.48 | 218,300 | -0.15(-0.52%) |
Nov 07, 2019 | 28.54 | 28.83 | 28.39 | 28.63 | 351,688 | +0.47(+1.65%) |
Nov 06, 2019 | 27.65 | 28.19 | 27.39 | 28.17 | 250,371 | +0.82(+3.00%) |
Nov 05, 2019 | 27.51 | 27.93 | 27.25 | 27.35 | 176,805 | +0.01(+0.03%) |
Nov 04, 2019 | 27.46 | 27.53 | 27.18 | 27.34 | 169,142 | -0.09(-0.34%) |
Nov 01, 2019 | 26.84 | 27.66 | 26.55 | 27.43 | 410,710 | +0.95(+3.59%) |
Oct 31, 2019 | 28.75 | 29.02 | 26.21 | 26.48 | 907,094 | -0.07(-0.25%) |
Oct 30, 2019 | 26.56 | 26.75 | 26.30 | 26.55 | 365,802 | -0.03(-0.10%) |
Oct 29, 2019 | 26.02 | 26.76 | 26.02 | 26.58 | 260,717 | -0.61(-2.23%) |
Oct 28, 2019 | 26.76 | 27.32 | 26.76 | 27.18 | 159,875 | +0.49(+1.85%) |
Oct 25, 2019 | 26.55 | 26.97 | 26.55 | 26.69 | 142,991 | +0.04(+0.14%) |
Oct 24, 2019 | 26.95 | 26.95 | 26.35 | 26.65 | 185,585 | -0.32(-1.17%) |
Oct 23, 2019 | 26.71 | 27.05 | 26.24 | 26.97 | 285,543 | +0.37(+1.40%) |
Oct 22, 2019 | 25.95 | 26.66 | 25.77 | 26.59 | 265,410 | +0.65(+2.51%) |
Oct 21, 2019 | 25.42 | 26.00 | 25.42 | 25.94 | 333,694 | +0.74(+2.96%) |
Oct 18, 2019 | 25.03 | 25.37 | 24.95 | 25.20 | 281,792 | +0.03(+0.11%) |
Oct 17, 2019 | 25.07 | 25.29 | 24.90 | 25.17 | 284,604 | +0.27(+1.08%) |
Oct 16, 2019 | 24.76 | 25.09 | 24.65 | 24.90 | 358,265 | +0.05(+0.19%) |
Oct 15, 2019 | 24.94 | 24.95 | 24.71 | 24.85 | 157,909 | -0.01(-0.04%) |
Oct 14, 2019 | 24.73 | 25.00 | 24.62 | 24.86 | 161,316 | +0.01(+0.04%) |
Oct 11, 2019 | 24.99 | 25.29 | 24.73 | 24.85 | 195,954 | +0.21(+0.87%) |
Oct 10, 2019 | 24.52 | 25.09 | 24.35 | 24.64 | 189,904 | +0.16(+0.65%) |
Oct 09, 2019 | 24.34 | 24.55 | 24.19 | 24.48 | 294,883 | +0.30(+1.23%) |
Oct 08, 2019 | 24.19 | 24.29 | 24.00 | 24.18 | 239,713 | -0.15(-0.61%) |
Oct 07, 2019 | 24.30 | 24.55 | 24.13 | 24.33 | 122,905 | +0.04(+0.15%) |
Oct 04, 2019 | 24.32 | 24.33 | 24.03 | 24.29 | 150,081 | +0.09(+0.38%) |
Oct 03, 2019 | 24.14 | 24.23 | 23.74 | 24.20 | 124,351 | -0.01(-0.04%) |
Oct 02, 2019 | 24.47 | 24.55 | 24.12 | 24.21 | 178,561 | -0.22(-0.91%) |
Oct 01, 2019 | 24.70 | 24.92 | 24.34 | 24.43 | 148,207 | -0.14(-0.57%) |
Sep 30, 2019 | 24.52 | 24.83 | 24.45 | 24.57 | 153,254 | +0.07(+0.27%) |
Sep 27, 2019 | 24.74 | 24.84 | 24.39 | 24.51 | 106,464 | -0.22(-0.90%) |
Sep 26, 2019 | 25.03 | 25.22 | 24.68 | 24.73 | 85,113 | -0.33(-1.30%) |
Sep 25, 2019 | 25.13 | 25.28 | 24.94 | 25.06 | 119,321 | +0.03(+0.11%) |
Sep 24, 2019 | 25.31 | 25.34 | 24.93 | 25.03 | 142,243 | -0.13(-0.52%) |
Sep 23, 2019 | 25.37 | 25.53 | 25.08 | 25.16 | 90,058 | -0.31(-1.21%) |
Sep 20, 2019 | 25.64 | 25.87 | 25.27 | 25.47 | 445,303 | -0.14(-0.55%) |
Sep 19, 2019 | 25.90 | 25.98 | 25.60 | 25.61 | 96,700 | -0.20(-0.76%) |
Sep 18, 2019 | 26.06 | 26.12 | 25.38 | 25.80 | 184,064 | -0.26(-1.00%) |
Sep 17, 2019 | 25.92 | 26.10 | 25.61 | 26.06 | 98,716 | +0.07(+0.29%) |
Sep 16, 2019 | 26.17 | 26.30 | 25.75 | 25.99 | 136,798 | -0.25(-0.96%) |
Sep 13, 2019 | 26.67 | 26.73 | 26.18 | 26.24 | 144,924 | -0.24(-0.91%) |
Sep 12, 2019 | 26.16 | 26.54 | 25.75 | 26.48 | 250,894 | +0.45(+1.72%) |
Sep 11, 2019 | 25.48 | 26.21 | 25.39 | 26.04 | 365,097 | +0.72(+2.83%) |
Sep 10, 2019 | 24.90 | 25.34 | 24.74 | 25.32 | 115,205 | +0.39(+1.57%) |
Sep 09, 2019 | 24.44 | 25.07 | 24.44 | 24.93 | 88,375 | +0.59(+2.41%) |
Sep 06, 2019 | 24.14 | 24.39 | 23.85 | 24.34 | 92,068 | +0.27(+1.12%) |
Sep 05, 2019 | 24.34 | 24.56 | 24.03 | 24.07 | 136,958 | +0.11(+0.47%) |
Sep 04, 2019 | 23.94 | 24.17 | 23.89 | 23.96 | 123,200 | +0.31(+1.30%) |