Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.09 | 29.21 | 28.54 | 28.60 | 672,249 | -0.55(-1.87%) |
Nov 27, 2019 | 29.28 | 29.40 | 29.00 | 29.15 | 1,122,439 | +0.07(+0.23%) |
Nov 26, 2019 | 29.08 | 29.34 | 28.74 | 29.08 | 1,744,213 | -0.09(-0.31%) |
Nov 25, 2019 | 29.02 | 29.43 | 28.81 | 29.17 | 1,588,797 | +0.36(+1.25%) |
Nov 22, 2019 | 28.50 | 28.84 | 28.38 | 28.81 | 1,088,031 | +0.44(+1.56%) |
Nov 21, 2019 | 28.37 | 28.77 | 28.20 | 28.37 | 1,435,504 | -0.08(-0.28%) |
Nov 20, 2019 | 28.75 | 28.97 | 28.29 | 28.45 | 2,737,031 | -0.44(-1.52%) |
Nov 19, 2019 | 29.36 | 29.47 | 28.67 | 28.89 | 2,079,412 | -0.34(-1.17%) |
Nov 18, 2019 | 28.73 | 29.29 | 28.48 | 29.23 | 3,802,992 | +0.30(+1.04%) |
Nov 15, 2019 | 29.43 | 29.60 | 28.87 | 28.93 | 3,793,219 | -0.24(-0.83%) |
Nov 14, 2019 | 28.88 | 29.23 | 28.88 | 29.17 | 3,394,299 | +0.22(+0.78%) |
Nov 13, 2019 | 29.31 | 29.47 | 28.86 | 28.94 | 2,070,590 | -0.68(-2.31%) |
Nov 12, 2019 | 29.41 | 29.89 | 29.30 | 29.63 | 3,142,147 | +0.51(+1.76%) |
Nov 11, 2019 | 28.99 | 29.37 | 28.93 | 29.12 | 1,589,971 | -0.16(-0.53%) |
Nov 08, 2019 | 29.28 | 29.89 | 29.19 | 29.27 | 1,682,791 | -0.02(-0.06%) |
Nov 07, 2019 | 29.15 | 29.91 | 29.11 | 29.29 | 2,432,685 | +0.43(+1.47%) |
Nov 06, 2019 | 28.85 | 29.24 | 28.71 | 28.86 | 1,905,260 | -0.07(-0.25%) |
Nov 05, 2019 | 28.53 | 29.01 | 28.49 | 28.94 | 2,553,311 | +0.52(+1.84%) |
Nov 04, 2019 | 27.80 | 28.56 | 27.73 | 28.42 | 2,646,417 | +0.97(+3.52%) |
Nov 01, 2019 | 26.76 | 27.46 | 26.64 | 27.45 | 1,912,367 | +1.03(+3.89%) |
Oct 31, 2019 | 27.27 | 27.27 | 26.12 | 26.42 | 2,177,523 | -0.96(-3.50%) |
Oct 30, 2019 | 27.94 | 27.95 | 27.08 | 27.38 | 2,954,625 | -0.76(-2.70%) |
Oct 29, 2019 | 27.99 | 28.26 | 27.05 | 28.14 | 4,947,542 | +0.34(+1.21%) |
Oct 28, 2019 | 27.72 | 28.08 | 27.62 | 27.81 | 4,663,263 | +0.24(+0.85%) |
Oct 25, 2019 | 26.85 | 27.75 | 26.85 | 27.57 | 2,840,794 | +0.53(+1.97%) |
Oct 24, 2019 | 27.08 | 27.23 | 26.52 | 27.04 | 1,550,544 | -0.01(-0.03%) |
Oct 23, 2019 | 26.75 | 27.22 | 26.63 | 27.05 | 2,264,178 | +0.27(+1.01%) |
Oct 22, 2019 | 26.82 | 27.13 | 26.58 | 26.78 | 3,463,132 | +0.02(+0.06%) |
Oct 21, 2019 | 26.78 | 27.23 | 26.71 | 26.76 | 1,825,365 | +0.22(+0.82%) |
Oct 18, 2019 | 26.62 | 26.62 | 26.00 | 26.54 | 2,388,002 | -0.08(-0.30%) |
Oct 17, 2019 | 26.75 | 27.02 | 26.55 | 26.62 | 2,380,253 | +0.01(+0.03%) |
Oct 16, 2019 | 26.28 | 26.88 | 26.28 | 26.61 | 2,271,826 | +0.38(+1.45%) |
Oct 15, 2019 | 25.90 | 26.61 | 25.71 | 26.23 | 2,627,455 | +0.40(+1.57%) |
Oct 14, 2019 | 25.59 | 26.03 | 25.29 | 25.83 | 1,554,980 | +0.22(+0.86%) |
Oct 11, 2019 | 25.06 | 25.74 | 24.77 | 25.61 | 2,991,436 | +1.04(+4.22%) |
Oct 10, 2019 | 23.98 | 24.70 | 23.98 | 24.57 | 1,677,899 | +0.57(+2.36%) |
Oct 09, 2019 | 23.98 | 24.10 | 23.79 | 24.00 | 963,158 | +0.28(+1.18%) |
Oct 08, 2019 | 24.01 | 24.01 | 23.58 | 23.72 | 1,581,520 | -0.38(-1.58%) |
Oct 07, 2019 | 24.04 | 24.34 | 23.73 | 24.10 | 1,604,778 | -0.13(-0.56%) |
Oct 04, 2019 | 23.91 | 24.27 | 23.51 | 24.24 | 1,966,726 | +0.50(+2.10%) |
Oct 03, 2019 | 23.71 | 23.76 | 23.00 | 23.74 | 2,560,369 | -0.14(-0.58%) |
Oct 02, 2019 | 23.93 | 23.98 | 23.55 | 23.88 | 2,173,854 | -0.35(-1.44%) |
Oct 01, 2019 | 24.98 | 25.38 | 24.05 | 24.23 | 3,201,961 | -0.53(-2.12%) |
Sep 30, 2019 | 24.43 | 24.81 | 24.15 | 24.75 | 1,744,282 | +0.36(+1.46%) |
Sep 27, 2019 | 24.45 | 24.61 | 24.13 | 24.40 | 2,017,325 | -0.08(-0.31%) |
Sep 26, 2019 | 24.84 | 24.87 | 24.29 | 24.47 | 2,062,130 | -0.44(-1.76%) |
Sep 25, 2019 | 24.46 | 25.18 | 24.42 | 24.91 | 2,335,214 | +0.44(+1.80%) |
Sep 24, 2019 | 24.69 | 25.01 | 24.34 | 24.47 | 2,385,012 | -0.17(-0.69%) |
Sep 23, 2019 | 24.83 | 25.15 | 24.52 | 24.64 | 2,259,158 | -0.21(-0.86%) |
Sep 20, 2019 | 25.44 | 25.83 | 24.72 | 24.86 | 3,484,708 | -0.41(-1.63%) |
Sep 19, 2019 | 25.52 | 25.60 | 25.10 | 25.27 | 1,698,075 | -0.19(-0.75%) |
Sep 18, 2019 | 25.00 | 25.47 | 24.39 | 25.46 | 2,281,714 | -0.10(-0.41%) |
Sep 17, 2019 | 25.63 | 25.67 | 25.09 | 25.56 | 2,732,812 | -0.22(-0.87%) |
Sep 16, 2019 | 25.54 | 26.02 | 25.36 | 25.79 | 2,325,773 | -0.06(-0.24%) |
Sep 13, 2019 | 26.27 | 26.48 | 25.70 | 25.85 | 2,401,591 | -0.06(-0.24%) |
Sep 12, 2019 | 26.06 | 26.40 | 25.31 | 25.91 | 2,246,465 | -0.10(-0.40%) |
Sep 11, 2019 | 26.25 | 26.42 | 25.88 | 26.02 | 2,763,663 | -0.07(-0.27%) |
Sep 10, 2019 | 25.85 | 26.12 | 25.62 | 26.08 | 3,512,881 | +0.23(+0.90%) |
Sep 09, 2019 | 25.05 | 25.91 | 25.01 | 25.85 | 3,803,004 | +0.89(+3.55%) |
Sep 06, 2019 | 24.97 | 25.20 | 24.69 | 24.97 | 4,317,140 | +0.12(+0.50%) |
Sep 05, 2019 | 24.21 | 25.14 | 24.18 | 24.84 | 3,228,004 | +1.17(+4.92%) |
Sep 04, 2019 | 23.78 | 24.32 | 23.47 | 23.68 | 3,009,894 | +0.40(+1.71%) |