Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.34 | 29.35 | 28.32 | 28.72 | 257,172 | -0.63(-2.14%) |
Nov 27, 2019 | 29.30 | 29.56 | 29.14 | 29.35 | 403,497 | +0.10(+0.33%) |
Nov 26, 2019 | 29.06 | 29.45 | 29.04 | 29.26 | 366,747 | +0.00(+0.00%) |
Nov 25, 2019 | 28.67 | 29.34 | 28.64 | 29.26 | 348,979 | +0.55(+1.92%) |
Nov 22, 2019 | 28.38 | 28.92 | 28.21 | 28.70 | 339,416 | +0.62(+2.20%) |
Nov 21, 2019 | 28.40 | 28.63 | 28.09 | 28.09 | 407,387 | -0.16(-0.57%) |
Nov 20, 2019 | 27.98 | 28.42 | 27.77 | 28.25 | 441,284 | +0.27(+0.95%) |
Nov 19, 2019 | 27.81 | 28.55 | 27.81 | 27.98 | 510,969 | +0.19(+0.69%) |
Nov 18, 2019 | 27.58 | 27.89 | 27.54 | 27.79 | 449,368 | +0.13(+0.45%) |
Nov 15, 2019 | 28.62 | 28.62 | 27.57 | 27.67 | 507,087 | -0.74(-2.59%) |
Nov 14, 2019 | 28.52 | 29.09 | 28.22 | 28.40 | 550,030 | -0.32(-1.13%) |
Nov 13, 2019 | 28.53 | 28.92 | 28.00 | 28.73 | 472,468 | -0.10(-0.36%) |
Nov 12, 2019 | 28.33 | 28.99 | 28.16 | 28.83 | 474,334 | +0.71(+2.54%) |
Nov 11, 2019 | 27.55 | 28.31 | 27.39 | 28.11 | 638,664 | -0.01(-0.03%) |
Nov 08, 2019 | 28.32 | 28.70 | 27.58 | 28.12 | 646,791 | -0.74(-2.58%) |
Nov 07, 2019 | 28.58 | 29.20 | 27.64 | 28.87 | 874,895 | +1.37(+4.98%) |
Nov 06, 2019 | 27.25 | 27.60 | 27.14 | 27.50 | 383,610 | +0.19(+0.70%) |
Nov 05, 2019 | 27.64 | 27.95 | 27.13 | 27.30 | 466,661 | -0.30(-1.09%) |
Nov 04, 2019 | 27.24 | 27.78 | 27.06 | 27.61 | 623,223 | +0.50(+1.85%) |
Nov 01, 2019 | 26.52 | 27.13 | 26.38 | 27.11 | 617,465 | +0.76(+2.88%) |
Oct 31, 2019 | 25.94 | 26.38 | 25.84 | 26.35 | 828,117 | +0.47(+1.82%) |
Oct 30, 2019 | 26.07 | 26.17 | 25.63 | 25.88 | 209,038 | -0.20(-0.76%) |
Oct 29, 2019 | 26.21 | 26.55 | 26.00 | 26.07 | 392,380 | -0.35(-1.34%) |
Oct 28, 2019 | 26.51 | 26.79 | 26.39 | 26.43 | 409,999 | -0.01(-0.03%) |
Oct 25, 2019 | 26.31 | 26.77 | 26.27 | 26.44 | 273,026 | +0.13(+0.48%) |
Oct 24, 2019 | 26.41 | 26.49 | 26.10 | 26.31 | 244,733 | -0.11(-0.42%) |
Oct 23, 2019 | 26.41 | 26.87 | 26.27 | 26.42 | 333,544 | -0.01(-0.03%) |
Oct 22, 2019 | 26.07 | 26.63 | 25.95 | 26.43 | 309,069 | +0.39(+1.50%) |
Oct 21, 2019 | 26.03 | 26.24 | 25.70 | 26.04 | 431,290 | +0.46(+1.79%) |
Oct 18, 2019 | 25.06 | 25.99 | 25.05 | 25.58 | 717,118 | +0.38(+1.52%) |
Oct 17, 2019 | 23.94 | 25.20 | 23.94 | 25.20 | 767,872 | +1.37(+5.75%) |
Oct 16, 2019 | 23.21 | 23.89 | 23.21 | 23.83 | 180,054 | +0.45(+1.92%) |
Oct 15, 2019 | 23.44 | 23.67 | 23.21 | 23.38 | 279,081 | +0.03(+0.13%) |
Oct 14, 2019 | 23.42 | 23.55 | 23.27 | 23.35 | 409,520 | -0.07(-0.31%) |
Oct 11, 2019 | 23.54 | 23.90 | 23.42 | 23.42 | 346,476 | +0.29(+1.24%) |
Oct 10, 2019 | 23.12 | 23.48 | 23.11 | 23.14 | 215,849 | +0.26(+1.13%) |
Oct 09, 2019 | 23.20 | 23.20 | 22.83 | 22.88 | 122,479 | -0.03(-0.13%) |
Oct 08, 2019 | 22.83 | 23.13 | 22.68 | 22.91 | 160,884 | -0.31(-1.33%) |
Oct 07, 2019 | 23.49 | 23.64 | 23.18 | 23.22 | 205,899 | -0.32(-1.38%) |
Oct 04, 2019 | 22.98 | 23.58 | 22.95 | 23.54 | 238,677 | +0.27(+1.14%) |
Oct 03, 2019 | 22.89 | 23.28 | 22.57 | 23.28 | 269,446 | +0.43(+1.90%) |
Oct 02, 2019 | 22.74 | 22.85 | 22.17 | 22.84 | 576,406 | -0.20(-0.86%) |
Oct 01, 2019 | 24.13 | 24.30 | 23.00 | 23.04 | 261,635 | -0.96(-4.02%) |
Sep 30, 2019 | 24.03 | 24.17 | 23.82 | 24.00 | 334,672 | +0.01(+0.06%) |
Sep 27, 2019 | 24.09 | 24.22 | 23.84 | 23.99 | 284,159 | -0.01(-0.06%) |
Sep 26, 2019 | 24.14 | 24.14 | 23.72 | 24.00 | 313,939 | -0.20(-0.82%) |
Sep 25, 2019 | 23.44 | 24.45 | 23.42 | 24.20 | 495,311 | +0.71(+3.04%) |
Sep 24, 2019 | 23.76 | 23.92 | 23.38 | 23.49 | 258,180 | -0.19(-0.81%) |
Sep 23, 2019 | 23.09 | 23.93 | 23.09 | 23.68 | 296,860 | +0.49(+2.13%) |
Sep 20, 2019 | 23.22 | 23.49 | 22.97 | 23.19 | 601,988 | +0.09(+0.38%) |
Sep 19, 2019 | 22.63 | 23.43 | 22.63 | 23.10 | 266,683 | +0.32(+1.42%) |
Sep 18, 2019 | 22.78 | 22.93 | 22.25 | 22.77 | 487,788 | -0.04(-0.16%) |
Sep 17, 2019 | 22.61 | 22.92 | 22.19 | 22.81 | 235,920 | +0.21(+0.91%) |
Sep 16, 2019 | 23.15 | 23.23 | 22.53 | 22.61 | 302,224 | -0.71(-3.06%) |
Sep 13, 2019 | 23.25 | 23.76 | 23.24 | 23.32 | 336,972 | +0.26(+1.12%) |
Sep 12, 2019 | 23.43 | 23.43 | 22.88 | 23.06 | 308,313 | -0.51(-2.16%) |
Sep 11, 2019 | 23.46 | 23.80 | 22.99 | 23.57 | 249,688 | +0.17(+0.72%) |
Sep 10, 2019 | 22.86 | 23.42 | 22.54 | 23.40 | 322,826 | +0.60(+2.62%) |
Sep 09, 2019 | 22.23 | 22.95 | 22.16 | 22.80 | 169,588 | +0.66(+2.96%) |
Sep 06, 2019 | 22.28 | 22.33 | 22.00 | 22.15 | 214,239 | -0.13(-0.60%) |
Sep 05, 2019 | 22.44 | 22.90 | 22.27 | 22.28 | 309,474 | +0.08(+0.36%) |
Sep 04, 2019 | 22.27 | 22.40 | 22.13 | 22.20 | 176,739 | +0.10(+0.47%) |