Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.87 | 29.13 | 28.58 | 28.59 | 285,243 | -0.38(-1.31%) |
Nov 27, 2019 | 28.86 | 29.30 | 28.62 | 28.97 | 981,329 | +0.30(+1.05%) |
Nov 26, 2019 | 29.09 | 29.26 | 28.62 | 28.67 | 1,081,686 | -0.36(-1.24%) |
Nov 25, 2019 | 29.16 | 29.49 | 29.01 | 29.03 | 1,175,882 | -0.04(-0.13%) |
Nov 22, 2019 | 29.42 | 29.58 | 29.02 | 29.07 | 754,924 | -0.12(-0.40%) |
Nov 21, 2019 | 29.55 | 29.73 | 29.09 | 29.18 | 1,246,401 | -0.32(-1.09%) |
Nov 20, 2019 | 29.26 | 30.09 | 29.26 | 29.50 | 1,700,544 | -0.06(-0.20%) |
Nov 19, 2019 | 29.47 | 29.60 | 29.04 | 29.56 | 814,075 | +0.29(+1.00%) |
Nov 18, 2019 | 28.40 | 29.33 | 28.38 | 29.27 | 1,054,445 | +0.81(+2.83%) |
Nov 15, 2019 | 28.34 | 28.72 | 28.08 | 28.46 | 545,080 | +0.20(+0.72%) |
Nov 14, 2019 | 28.20 | 28.77 | 28.10 | 28.26 | 998,320 | +0.01(+0.03%) |
Nov 13, 2019 | 27.89 | 28.35 | 27.61 | 28.25 | 1,056,696 | +0.16(+0.55%) |
Nov 12, 2019 | 28.13 | 28.29 | 27.81 | 28.10 | 1,216,713 | +0.03(+0.10%) |
Nov 11, 2019 | 27.62 | 28.23 | 27.43 | 28.07 | 758,611 | +0.24(+0.87%) |
Nov 08, 2019 | 27.37 | 28.15 | 27.07 | 27.82 | 831,455 | +0.51(+1.85%) |
Nov 07, 2019 | 26.91 | 27.61 | 26.68 | 27.32 | 1,154,848 | +0.78(+2.93%) |
Nov 06, 2019 | 27.07 | 27.07 | 26.47 | 26.54 | 991,509 | -0.53(-1.97%) |
Nov 05, 2019 | 27.44 | 28.14 | 26.94 | 27.07 | 1,409,830 | -0.25(-0.93%) |
Nov 04, 2019 | 26.88 | 27.36 | 26.67 | 27.33 | 881,879 | +0.70(+2.63%) |
Nov 01, 2019 | 26.70 | 27.02 | 26.54 | 26.63 | 1,294,655 | +0.14(+0.51%) |
Oct 31, 2019 | 26.70 | 26.82 | 26.22 | 26.49 | 862,513 | -0.36(-1.34%) |
Oct 30, 2019 | 26.65 | 26.87 | 26.28 | 26.85 | 738,368 | +0.26(+0.99%) |
Oct 29, 2019 | 26.47 | 26.63 | 26.25 | 26.59 | 621,133 | +0.10(+0.37%) |
Oct 28, 2019 | 26.38 | 26.70 | 26.38 | 26.49 | 540,721 | +0.26(+1.00%) |
Oct 25, 2019 | 25.42 | 26.32 | 25.39 | 26.23 | 741,860 | +0.72(+2.82%) |
Oct 24, 2019 | 26.15 | 26.37 | 25.50 | 25.51 | 1,039,127 | -0.54(-2.09%) |
Oct 23, 2019 | 25.68 | 26.53 | 24.59 | 26.05 | 2,087,735 | +0.62(+2.45%) |
Oct 22, 2019 | 25.17 | 25.50 | 24.87 | 25.43 | 1,530,642 | +0.26(+1.04%) |
Oct 21, 2019 | 25.52 | 25.89 | 25.05 | 25.17 | 1,223,465 | -0.13(-0.50%) |
Oct 18, 2019 | 25.52 | 25.56 | 25.17 | 25.30 | 1,207,220 | -0.21(-0.84%) |
Oct 17, 2019 | 25.58 | 25.71 | 25.41 | 25.51 | 806,405 | +0.01(+0.04%) |
Oct 16, 2019 | 25.41 | 25.63 | 25.27 | 25.50 | 675,216 | -0.06(-0.23%) |
Oct 15, 2019 | 25.28 | 25.84 | 25.19 | 25.56 | 626,617 | +0.26(+1.04%) |
Oct 14, 2019 | 25.06 | 25.32 | 24.86 | 25.30 | 542,364 | +0.00(+0.00%) |
Oct 11, 2019 | 24.86 | 25.60 | 24.79 | 25.30 | 927,633 | +0.88(+3.62%) |
Oct 10, 2019 | 24.43 | 24.97 | 24.28 | 24.41 | 807,490 | +0.01(+0.04%) |
Oct 09, 2019 | 24.23 | 24.43 | 23.77 | 24.40 | 1,139,159 | +0.40(+1.66%) |
Oct 08, 2019 | 23.98 | 24.26 | 23.70 | 24.00 | 1,011,287 | -0.23(-0.96%) |
Oct 07, 2019 | 23.90 | 24.52 | 23.69 | 24.24 | 1,141,418 | +0.34(+1.42%) |
Oct 04, 2019 | 23.28 | 23.92 | 23.28 | 23.90 | 701,742 | +0.54(+2.33%) |
Oct 03, 2019 | 23.12 | 23.45 | 22.63 | 23.35 | 554,404 | +0.16(+0.67%) |
Oct 02, 2019 | 23.04 | 23.44 | 22.91 | 23.20 | 1,702,120 | -0.06(-0.25%) |
Oct 01, 2019 | 23.48 | 24.14 | 23.08 | 23.25 | 1,054,810 | -0.03(-0.13%) |
Sep 30, 2019 | 23.07 | 23.47 | 22.98 | 23.28 | 969,337 | +0.26(+1.14%) |
Sep 27, 2019 | 23.84 | 23.95 | 22.60 | 23.02 | 1,286,014 | -0.63(-2.67%) |
Sep 26, 2019 | 23.91 | 24.05 | 23.32 | 23.65 | 1,599,277 | -0.45(-1.86%) |
Sep 25, 2019 | 24.20 | 24.42 | 23.92 | 24.10 | 1,049,216 | -0.21(-0.88%) |
Sep 24, 2019 | 25.06 | 25.12 | 24.10 | 24.31 | 950,445 | -0.55(-2.22%) |
Sep 23, 2019 | 24.89 | 25.44 | 24.84 | 24.87 | 927,850 | -0.20(-0.81%) |
Sep 20, 2019 | 25.58 | 25.77 | 24.59 | 25.07 | 1,464,287 | -0.50(-1.97%) |
Sep 19, 2019 | 26.05 | 26.32 | 25.31 | 25.57 | 1,375,605 | -0.38(-1.46%) |
Sep 18, 2019 | 26.02 | 26.18 | 25.65 | 25.95 | 917,794 | -0.16(-0.63%) |
Sep 17, 2019 | 26.14 | 26.26 | 25.75 | 26.12 | 933,845 | -0.22(-0.85%) |
Sep 16, 2019 | 26.02 | 26.73 | 25.93 | 26.34 | 1,160,035 | +0.04(+0.15%) |
Sep 13, 2019 | 26.07 | 26.68 | 26.00 | 26.30 | 1,411,162 | +0.41(+1.57%) |
Sep 12, 2019 | 25.73 | 26.18 | 25.32 | 25.89 | 1,886,134 | +0.20(+0.79%) |
Sep 11, 2019 | 24.91 | 25.97 | 24.78 | 25.69 | 2,001,801 | +0.90(+3.64%) |
Sep 10, 2019 | 24.08 | 24.97 | 23.91 | 24.79 | 1,129,179 | +0.59(+2.44%) |
Sep 09, 2019 | 23.27 | 24.25 | 23.20 | 24.20 | 1,690,134 | +1.02(+4.39%) |
Sep 06, 2019 | 23.39 | 23.50 | 23.04 | 23.18 | 783,154 | -0.10(-0.42%) |
Sep 05, 2019 | 22.98 | 23.49 | 22.88 | 23.28 | 1,359,030 | +0.54(+2.39%) |
Sep 04, 2019 | 23.13 | 23.44 | 22.60 | 22.73 | 902,085 | +0.01(+0.04%) |