Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 30.02 | 30.08 | 29.56 | 29.77 | 647,667 | -0.54(-1.79%) |
Nov 27, 2019 | 30.23 | 30.52 | 29.87 | 30.32 | 942,118 | +0.31(+1.05%) |
Nov 26, 2019 | 30.16 | 30.18 | 29.74 | 30.00 | 1,390,525 | -0.13(-0.44%) |
Nov 25, 2019 | 30.21 | 30.81 | 29.98 | 30.14 | 1,094,739 | +0.05(+0.16%) |
Nov 22, 2019 | 30.12 | 30.61 | 30.03 | 30.09 | 1,115,572 | +0.17(+0.57%) |
Nov 21, 2019 | 29.45 | 30.35 | 29.33 | 29.92 | 1,602,891 | +0.65(+2.21%) |
Nov 20, 2019 | 29.70 | 29.96 | 28.30 | 29.27 | 2,844,211 | -1.11(-3.66%) |
Nov 19, 2019 | 31.22 | 31.32 | 29.92 | 30.38 | 3,279,101 | -0.96(-3.07%) |
Nov 18, 2019 | 31.82 | 32.02 | 31.15 | 31.34 | 1,525,336 | -0.49(-1.52%) |
Nov 15, 2019 | 32.03 | 32.34 | 31.71 | 31.83 | 1,109,580 | -0.17(-0.53%) |
Nov 14, 2019 | 31.55 | 32.01 | 31.30 | 32.00 | 949,762 | +0.64(+2.03%) |
Nov 13, 2019 | 31.18 | 31.73 | 30.91 | 31.36 | 1,674,373 | +0.25(+0.80%) |
Nov 12, 2019 | 30.97 | 31.65 | 30.85 | 31.12 | 1,519,010 | +0.30(+0.98%) |
Nov 11, 2019 | 30.50 | 30.95 | 30.41 | 30.81 | 1,180,302 | -0.11(-0.37%) |
Nov 08, 2019 | 30.34 | 30.98 | 30.04 | 30.93 | 1,065,970 | +0.41(+1.36%) |
Nov 07, 2019 | 30.95 | 31.17 | 30.16 | 30.51 | 1,758,958 | +0.04(+0.12%) |
Nov 06, 2019 | 31.00 | 31.30 | 30.29 | 30.47 | 1,690,942 | -0.96(-3.06%) |
Nov 05, 2019 | 31.80 | 32.11 | 30.85 | 31.44 | 2,729,299 | -0.22(-0.68%) |
Nov 04, 2019 | 32.54 | 32.91 | 31.50 | 31.65 | 2,255,529 | -0.57(-1.76%) |
Nov 01, 2019 | 30.73 | 32.61 | 30.70 | 32.22 | 2,223,495 | +1.79(+5.89%) |
Oct 31, 2019 | 31.25 | 32.32 | 29.97 | 30.43 | 2,967,754 | +0.12(+0.40%) |
Oct 30, 2019 | 30.81 | 30.81 | 29.80 | 30.31 | 1,680,352 | -0.53(-1.71%) |
Oct 29, 2019 | 30.98 | 31.30 | 30.58 | 30.83 | 1,660,102 | -0.25(-0.82%) |
Oct 28, 2019 | 30.55 | 31.13 | 30.45 | 31.09 | 1,882,737 | +0.80(+2.65%) |
Oct 25, 2019 | 29.44 | 30.69 | 29.35 | 30.29 | 1,820,573 | +0.75(+2.55%) |
Oct 24, 2019 | 29.08 | 29.69 | 28.66 | 29.53 | 1,486,428 | +0.70(+2.42%) |
Oct 23, 2019 | 28.65 | 29.15 | 28.45 | 28.83 | 1,683,901 | +0.22(+0.76%) |
Oct 22, 2019 | 28.35 | 29.13 | 28.22 | 28.62 | 1,821,580 | +0.22(+0.76%) |
Oct 21, 2019 | 28.15 | 28.70 | 27.91 | 28.40 | 2,463,727 | +0.80(+2.90%) |
Oct 18, 2019 | 26.87 | 27.65 | 26.79 | 27.60 | 1,689,979 | +0.57(+2.13%) |
Oct 17, 2019 | 26.86 | 27.11 | 26.59 | 27.02 | 1,415,926 | +0.39(+1.45%) |
Oct 16, 2019 | 26.77 | 27.39 | 26.36 | 26.64 | 1,568,408 | -0.23(-0.84%) |
Oct 15, 2019 | 26.07 | 27.17 | 25.82 | 26.86 | 1,559,586 | +0.70(+2.67%) |
Oct 14, 2019 | 25.36 | 26.32 | 25.06 | 26.17 | 1,583,514 | +0.55(+2.13%) |
Oct 11, 2019 | 26.02 | 26.08 | 25.58 | 25.62 | 1,318,035 | +0.10(+0.41%) |
Oct 10, 2019 | 25.19 | 25.71 | 25.09 | 25.52 | 3,198,859 | +0.49(+1.96%) |
Oct 09, 2019 | 25.20 | 25.40 | 24.93 | 25.03 | 1,285,789 | +0.25(+1.03%) |
Oct 08, 2019 | 24.89 | 25.13 | 24.72 | 24.77 | 1,079,172 | -0.47(-1.87%) |
Oct 07, 2019 | 25.51 | 25.68 | 25.21 | 25.24 | 1,164,162 | -0.09(-0.37%) |
Oct 04, 2019 | 24.61 | 25.37 | 24.61 | 25.34 | 1,224,678 | +0.87(+3.54%) |
Oct 03, 2019 | 24.04 | 24.53 | 23.61 | 24.47 | 1,833,777 | +0.25(+1.01%) |
Oct 02, 2019 | 25.54 | 25.60 | 24.07 | 24.23 | 1,999,553 | -1.54(-5.96%) |
Oct 01, 2019 | 25.90 | 26.24 | 25.64 | 25.76 | 2,247,587 | +0.13(+0.52%) |
Sep 30, 2019 | 25.11 | 25.70 | 25.01 | 25.63 | 1,585,782 | +0.65(+2.60%) |
Sep 27, 2019 | 25.05 | 25.42 | 24.84 | 24.98 | 1,613,596 | -0.09(-0.38%) |
Sep 26, 2019 | 24.45 | 25.18 | 24.45 | 25.07 | 1,515,461 | +0.36(+1.45%) |
Sep 25, 2019 | 24.44 | 24.89 | 24.41 | 24.72 | 1,586,803 | +0.26(+1.08%) |
Sep 24, 2019 | 24.41 | 24.55 | 23.91 | 24.45 | 1,979,888 | +0.01(+0.04%) |
Sep 23, 2019 | 23.07 | 24.58 | 23.07 | 24.44 | 2,404,370 | +1.26(+5.45%) |
Sep 20, 2019 | 23.38 | 23.52 | 23.07 | 23.18 | 6,345,219 | -0.24(-1.01%) |
Sep 19, 2019 | 23.56 | 23.63 | 23.19 | 23.41 | 2,132,800 | +0.05(+0.20%) |
Sep 18, 2019 | 22.96 | 23.50 | 22.22 | 23.37 | 2,115,265 | +0.69(+3.03%) |
Sep 17, 2019 | 21.80 | 22.86 | 21.39 | 22.68 | 3,809,060 | +0.71(+3.22%) |
Sep 16, 2019 | 23.67 | 23.67 | 21.03 | 21.97 | 7,082,145 | -2.16(-8.94%) |
Sep 13, 2019 | 24.35 | 24.50 | 23.75 | 24.13 | 2,098,099 | +0.09(+0.39%) |
Sep 12, 2019 | 24.00 | 24.38 | 23.57 | 24.04 | 1,495,808 | -0.35(-1.43%) |
Sep 11, 2019 | 24.23 | 24.60 | 23.71 | 24.39 | 2,033,402 | +0.41(+1.69%) |
Sep 10, 2019 | 22.76 | 24.40 | 22.73 | 23.98 | 2,642,300 | +0.94(+4.09%) |
Sep 09, 2019 | 23.28 | 23.60 | 22.57 | 23.04 | 3,035,782 | -0.08(-0.37%) |
Sep 06, 2019 | 23.23 | 23.49 | 22.78 | 23.12 | 1,496,050 | -0.05(-0.20%) |
Sep 05, 2019 | 22.49 | 23.19 | 22.37 | 23.17 | 1,860,990 | +1.04(+4.68%) |
Sep 04, 2019 | 22.47 | 22.60 | 22.06 | 22.13 | 2,580,143 | +0.05(+0.21%) |