Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.98 | 28.14 | 27.82 | 27.92 | 286,200 | -0.07(-0.25%) |
Nov 27, 2019 | 27.42 | 28.22 | 27.38 | 27.99 | 586,100 | +0.62(+2.27%) |
Nov 26, 2019 | 27.75 | 28.00 | 27.26 | 27.37 | 389,179 | -0.44(-1.58%) |
Nov 25, 2019 | 27.75 | 28.05 | 26.98 | 27.81 | 801,869 | +0.30(+1.09%) |
Nov 22, 2019 | 26.74 | 27.55 | 26.35 | 27.51 | 501,500 | +1.03(+3.89%) |
Nov 21, 2019 | 25.81 | 26.62 | 25.26 | 26.48 | 1,066,900 | +0.71(+2.76%) |
Nov 20, 2019 | 27.23 | 27.25 | 25.65 | 25.77 | 1,675,616 | -1.63(-5.95%) |
Nov 19, 2019 | 27.07 | 27.70 | 27.00 | 27.40 | 876,917 | +0.45(+1.67%) |
Nov 18, 2019 | 27.06 | 27.23 | 26.38 | 26.95 | 557,509 | +0.28(+1.05%) |
Nov 15, 2019 | 27.09 | 27.09 | 26.46 | 26.67 | 568,800 | -0.16(-0.60%) |
Nov 14, 2019 | 27.42 | 27.68 | 26.64 | 26.83 | 602,497 | -0.74(-2.68%) |
Nov 13, 2019 | 28.24 | 28.24 | 27.20 | 27.57 | 870,387 | -0.75(-2.65%) |
Nov 12, 2019 | 28.73 | 29.28 | 28.17 | 28.32 | 456,707 | -0.50(-1.73%) |
Nov 11, 2019 | 28.98 | 29.50 | 28.52 | 28.82 | 497,128 | -0.66(-2.24%) |
Nov 08, 2019 | 28.50 | 29.68 | 28.34 | 29.48 | 626,600 | +1.11(+3.91%) |
Nov 07, 2019 | 28.13 | 29.38 | 25.77 | 28.37 | 903,893 | -0.22(-0.77%) |
Nov 06, 2019 | 29.08 | 29.37 | 28.46 | 28.59 | 492,522 | -0.42(-1.45%) |
Nov 05, 2019 | 29.14 | 29.62 | 28.88 | 29.01 | 595,014 | -0.10(-0.34%) |
Nov 04, 2019 | 29.20 | 29.25 | 28.63 | 29.11 | 541,610 | +0.20(+0.69%) |
Nov 01, 2019 | 28.05 | 28.94 | 27.60 | 28.91 | 674,200 | +1.09(+3.92%) |
Oct 31, 2019 | 27.28 | 27.86 | 26.83 | 27.82 | 515,304 | +0.33(+1.20%) |
Oct 30, 2019 | 27.52 | 27.82 | 27.06 | 27.49 | 548,554 | -0.13(-0.47%) |
Oct 29, 2019 | 28.46 | 28.67 | 27.48 | 27.62 | 831,012 | -0.87(-3.05%) |
Oct 28, 2019 | 28.00 | 28.70 | 27.50 | 28.49 | 1,024,248 | +0.43(+1.53%) |
Oct 25, 2019 | 26.80 | 28.30 | 26.50 | 28.06 | 1,622,600 | +1.59(+6.01%) |
Oct 24, 2019 | 25.93 | 26.64 | 25.71 | 26.47 | 1,492,547 | +0.68(+2.64%) |
Oct 23, 2019 | 25.31 | 26.19 | 25.20 | 25.79 | 355,862 | +0.35(+1.38%) |
Oct 22, 2019 | 26.00 | 26.28 | 25.26 | 25.44 | 674,980 | -0.34(-1.32%) |
Oct 21, 2019 | 25.21 | 25.82 | 25.21 | 25.78 | 540,711 | +0.63(+2.50%) |
Oct 18, 2019 | 25.21 | 25.25 | 24.81 | 25.15 | 442,900 | -0.14(-0.55%) |
Oct 17, 2019 | 25.55 | 25.92 | 25.25 | 25.29 | 636,016 | -0.16(-0.63%) |
Oct 16, 2019 | 24.97 | 25.55 | 24.88 | 25.45 | 918,041 | +0.45(+1.80%) |
Oct 15, 2019 | 24.17 | 25.06 | 24.17 | 25.00 | 889,684 | +0.79(+3.26%) |
Oct 14, 2019 | 24.55 | 25.03 | 24.00 | 24.21 | 787,231 | -0.34(-1.38%) |
Oct 11, 2019 | 24.48 | 24.77 | 24.27 | 24.55 | 678,000 | +0.32(+1.32%) |
Oct 10, 2019 | 23.26 | 24.29 | 23.26 | 24.23 | 723,403 | +0.80(+3.41%) |
Oct 09, 2019 | 23.46 | 23.61 | 22.92 | 23.43 | 919,695 | +0.12(+0.51%) |
Oct 08, 2019 | 23.18 | 23.72 | 22.82 | 23.31 | 914,603 | -0.03(-0.13%) |
Oct 07, 2019 | 22.23 | 23.52 | 22.17 | 23.34 | 1,135,759 | +0.91(+4.06%) |
Oct 04, 2019 | 23.61 | 24.17 | 22.05 | 22.43 | 2,057,600 | -1.10(-4.67%) |
Oct 03, 2019 | 22.84 | 23.61 | 22.25 | 23.53 | 1,517,426 | +0.61(+2.66%) |
Oct 02, 2019 | 22.00 | 23.63 | 21.45 | 22.92 | 4,470,672 | +2.45(+11.97%) |
Oct 01, 2019 | 20.74 | 21.16 | 20.42 | 20.47 | 601,286 | -0.47(-2.24%) |
Sep 30, 2019 | 21.05 | 21.24 | 20.69 | 20.94 | 735,160 | +0.07(+0.34%) |
Sep 27, 2019 | 20.95 | 21.31 | 20.70 | 20.87 | 578,600 | -0.20(-0.95%) |
Sep 26, 2019 | 21.55 | 21.81 | 20.88 | 21.07 | 606,139 | -0.56(-2.59%) |
Sep 25, 2019 | 21.65 | 22.08 | 21.28 | 21.63 | 517,561 | -0.11(-0.51%) |
Sep 24, 2019 | 22.79 | 22.80 | 21.23 | 21.74 | 1,018,986 | -1.05(-4.59%) |
Sep 23, 2019 | 22.70 | 23.04 | 22.49 | 22.79 | 720,440 | +0.12(+0.55%) |
Sep 20, 2019 | 22.80 | 23.22 | 22.45 | 22.66 | 1,995,200 | +0.16(+0.71%) |
Sep 19, 2019 | 22.75 | 23.30 | 22.38 | 22.50 | 852,898 | -0.27(-1.19%) |
Sep 18, 2019 | 22.67 | 22.94 | 22.33 | 22.77 | 1,098,438 | +0.39(+1.74%) |
Sep 17, 2019 | 22.95 | 23.21 | 22.02 | 22.38 | 1,731,762 | -0.84(-3.62%) |
Sep 16, 2019 | 26.68 | 26.81 | 22.93 | 23.22 | 6,646,234 | -5.58(-19.38%) |
Sep 13, 2019 | 24.67 | 24.67 | 28.80 | 311,572 | +4.13(+16.74%) | |
Sep 12, 2019 | 26.00 | 26.00 | 23.64 | 24.67 | 2,407,547 | -0.79(-3.10%) |
Sep 11, 2019 | 24.00 | 25.51 | 23.95 | 25.46 | 5,164,793 | +3.40(+15.41%) |
Sep 10, 2019 | 19.81 | 22.06 | 19.75 | 22.06 | 1,841,069 | +2.29(+11.58%) |
Sep 09, 2019 | 20.93 | 21.09 | 19.58 | 19.77 | 1,231,514 | -0.79(-3.84%) |
Sep 06, 2019 | 21.24 | 21.85 | 20.50 | 20.56 | 808,900 | -0.50(-2.37%) |
Sep 05, 2019 | 19.95 | 21.21 | 19.64 | 21.06 | 780,231 | +1.50(+7.67%) |
Sep 04, 2019 | 19.88 | 20.00 | 19.08 | 19.56 | 555,796 | -0.12(-0.61%) |