Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.38 | 29.39 | 28.36 | 28.77 | 256,798 | -0.63(-2.14%) |
Nov 27, 2019 | 29.34 | 29.60 | 29.18 | 29.39 | 402,910 | +0.10(+0.33%) |
Nov 26, 2019 | 29.10 | 29.49 | 29.08 | 29.30 | 366,213 | +0.00(+0.00%) |
Nov 25, 2019 | 28.71 | 29.39 | 28.69 | 29.30 | 348,471 | +0.55(+1.92%) |
Nov 22, 2019 | 28.42 | 28.96 | 28.25 | 28.75 | 338,921 | +0.62(+2.20%) |
Nov 21, 2019 | 28.44 | 28.67 | 28.13 | 28.13 | 406,794 | -0.16(-0.57%) |
Nov 20, 2019 | 28.02 | 28.47 | 27.81 | 28.29 | 440,641 | +0.27(+0.95%) |
Nov 19, 2019 | 27.85 | 28.59 | 27.85 | 28.02 | 510,224 | +0.19(+0.69%) |
Nov 18, 2019 | 27.62 | 27.93 | 27.58 | 27.83 | 448,713 | +0.13(+0.45%) |
Nov 15, 2019 | 28.66 | 28.66 | 27.61 | 27.71 | 506,349 | -0.74(-2.59%) |
Nov 14, 2019 | 28.56 | 29.14 | 28.26 | 28.44 | 549,229 | -0.32(-1.13%) |
Nov 13, 2019 | 28.58 | 28.96 | 28.04 | 28.77 | 471,780 | -0.10(-0.36%) |
Nov 12, 2019 | 28.37 | 29.03 | 28.20 | 28.87 | 473,643 | +0.72(+2.54%) |
Nov 11, 2019 | 27.59 | 28.35 | 27.43 | 28.16 | 637,734 | -0.01(-0.03%) |
Nov 08, 2019 | 28.36 | 28.75 | 27.62 | 28.16 | 645,849 | -0.75(-2.58%) |
Nov 07, 2019 | 28.62 | 29.24 | 27.68 | 28.91 | 873,620 | +1.37(+4.98%) |
Nov 06, 2019 | 27.29 | 27.64 | 27.18 | 27.54 | 383,052 | +0.19(+0.70%) |
Nov 05, 2019 | 27.68 | 27.99 | 27.17 | 27.34 | 465,982 | -0.30(-1.09%) |
Nov 04, 2019 | 27.28 | 27.82 | 27.10 | 27.65 | 622,315 | +0.50(+1.85%) |
Nov 01, 2019 | 26.56 | 27.17 | 26.41 | 27.14 | 616,566 | +0.76(+2.88%) |
Oct 31, 2019 | 25.98 | 26.42 | 25.88 | 26.39 | 826,910 | +0.47(+1.82%) |
Oct 30, 2019 | 26.11 | 26.21 | 25.67 | 25.91 | 208,733 | -0.20(-0.76%) |
Oct 29, 2019 | 26.25 | 26.59 | 26.04 | 26.11 | 391,808 | -0.35(-1.34%) |
Oct 28, 2019 | 26.55 | 26.82 | 26.43 | 26.47 | 409,402 | -0.01(-0.03%) |
Oct 25, 2019 | 26.35 | 26.81 | 26.30 | 26.47 | 272,628 | +0.13(+0.48%) |
Oct 24, 2019 | 26.45 | 26.53 | 26.13 | 26.35 | 244,377 | -0.11(-0.42%) |
Oct 23, 2019 | 26.44 | 26.91 | 26.30 | 26.46 | 333,058 | -0.01(-0.03%) |
Oct 22, 2019 | 26.10 | 26.67 | 25.99 | 26.47 | 308,619 | +0.39(+1.50%) |
Oct 21, 2019 | 26.07 | 26.27 | 25.74 | 26.08 | 430,662 | +0.46(+1.79%) |
Oct 18, 2019 | 25.09 | 26.03 | 25.08 | 25.62 | 716,073 | +0.38(+1.52%) |
Oct 17, 2019 | 23.97 | 25.24 | 23.97 | 25.23 | 766,753 | +1.37(+5.75%) |
Oct 16, 2019 | 23.24 | 23.93 | 23.24 | 23.86 | 179,792 | +0.45(+1.92%) |
Oct 15, 2019 | 23.47 | 23.71 | 23.24 | 23.41 | 278,675 | +0.03(+0.13%) |
Oct 14, 2019 | 23.46 | 23.58 | 23.31 | 23.38 | 408,923 | -0.07(-0.31%) |
Oct 11, 2019 | 23.57 | 23.94 | 23.45 | 23.46 | 345,971 | +0.29(+1.24%) |
Oct 10, 2019 | 23.15 | 23.51 | 23.14 | 23.17 | 215,535 | +0.26(+1.13%) |
Oct 09, 2019 | 23.24 | 23.24 | 22.86 | 22.91 | 122,300 | -0.03(-0.13%) |
Oct 08, 2019 | 22.86 | 23.16 | 22.71 | 22.94 | 160,650 | -0.31(-1.33%) |
Oct 07, 2019 | 23.52 | 23.67 | 23.21 | 23.25 | 205,599 | -0.32(-1.38%) |
Oct 04, 2019 | 23.01 | 23.62 | 22.98 | 23.57 | 238,329 | +0.27(+1.14%) |
Oct 03, 2019 | 22.93 | 23.32 | 22.60 | 23.31 | 269,053 | +0.44(+1.90%) |
Oct 02, 2019 | 22.77 | 22.88 | 22.20 | 22.87 | 575,566 | -0.20(-0.86%) |
Oct 01, 2019 | 24.16 | 24.33 | 23.03 | 23.07 | 261,254 | -0.97(-4.02%) |
Sep 30, 2019 | 24.07 | 24.21 | 23.86 | 24.04 | 334,184 | +0.01(+0.06%) |
Sep 27, 2019 | 24.12 | 24.25 | 23.88 | 24.02 | 283,745 | -0.01(-0.06%) |
Sep 26, 2019 | 24.18 | 24.18 | 23.75 | 24.04 | 313,482 | -0.20(-0.82%) |
Sep 25, 2019 | 23.48 | 24.49 | 23.46 | 24.24 | 494,589 | +0.72(+3.04%) |
Sep 24, 2019 | 23.80 | 23.96 | 23.41 | 23.52 | 257,804 | -0.19(-0.81%) |
Sep 23, 2019 | 23.12 | 23.97 | 23.12 | 23.71 | 296,427 | +0.49(+2.13%) |
Sep 20, 2019 | 23.25 | 23.53 | 23.01 | 23.22 | 601,111 | +0.09(+0.38%) |
Sep 19, 2019 | 22.67 | 23.46 | 22.67 | 23.13 | 266,294 | +0.32(+1.42%) |
Sep 18, 2019 | 22.82 | 22.96 | 22.28 | 22.81 | 487,077 | -0.04(-0.16%) |
Sep 17, 2019 | 22.64 | 22.96 | 22.22 | 22.84 | 235,576 | +0.21(+0.91%) |
Sep 16, 2019 | 23.18 | 23.26 | 22.56 | 22.64 | 301,784 | -0.72(-3.06%) |
Sep 13, 2019 | 23.29 | 23.80 | 23.27 | 23.35 | 336,481 | +0.26(+1.12%) |
Sep 12, 2019 | 23.46 | 23.47 | 22.92 | 23.10 | 307,864 | -0.51(-2.16%) |
Sep 11, 2019 | 23.49 | 23.83 | 23.02 | 23.60 | 249,324 | +0.17(+0.72%) |
Sep 10, 2019 | 22.90 | 23.46 | 22.57 | 23.43 | 322,356 | +0.60(+2.62%) |
Sep 09, 2019 | 22.26 | 22.98 | 22.20 | 22.84 | 169,341 | +0.66(+2.96%) |
Sep 06, 2019 | 22.31 | 22.36 | 22.03 | 22.18 | 213,927 | -0.13(-0.60%) |
Sep 05, 2019 | 22.48 | 22.93 | 22.30 | 22.31 | 309,023 | +0.08(+0.36%) |
Sep 04, 2019 | 22.31 | 22.43 | 22.17 | 22.23 | 176,481 | +0.10(+0.47%) |