Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.98 | 26.33 | 25.80 | 26.25 | 118,573 | +0.19(+0.75%) |
Nov 27, 2019 | 25.79 | 26.08 | 25.62 | 26.06 | 191,052 | +0.23(+0.91%) |
Nov 26, 2019 | 26.40 | 26.49 | 25.70 | 25.82 | 374,323 | -0.57(-2.18%) |
Nov 25, 2019 | 25.88 | 26.70 | 25.88 | 26.40 | 318,877 | +0.47(+1.80%) |
Nov 22, 2019 | 25.49 | 25.99 | 24.95 | 25.93 | 271,026 | +0.51(+1.99%) |
Nov 21, 2019 | 25.23 | 25.52 | 24.79 | 25.42 | 360,848 | +0.28(+1.12%) |
Nov 20, 2019 | 25.47 | 25.65 | 25.05 | 25.14 | 488,347 | -0.44(-1.71%) |
Nov 19, 2019 | 25.69 | 26.09 | 25.26 | 25.58 | 434,016 | -0.15(-0.57%) |
Nov 18, 2019 | 25.75 | 26.03 | 25.31 | 25.73 | 593,923 | +0.16(+0.61%) |
Nov 15, 2019 | 25.69 | 26.19 | 25.41 | 25.57 | 435,830 | +0.03(+0.11%) |
Nov 14, 2019 | 25.25 | 25.99 | 24.95 | 25.54 | 458,929 | +0.22(+0.88%) |
Nov 13, 2019 | 25.32 | 25.58 | 24.59 | 25.32 | 516,552 | -0.10(-0.38%) |
Nov 12, 2019 | 26.08 | 26.08 | 25.19 | 25.41 | 533,712 | -0.61(-2.35%) |
Nov 11, 2019 | 27.10 | 27.25 | 25.39 | 26.03 | 641,902 | -1.53(-5.56%) |
Nov 08, 2019 | 25.87 | 28.27 | 25.73 | 27.56 | 426,754 | +1.39(+5.30%) |
Nov 07, 2019 | 31.62 | 32.69 | 25.87 | 26.17 | 1,173,179 | -5.83(-18.21%) |
Nov 06, 2019 | 31.59 | 32.15 | 31.06 | 32.00 | 574,291 | +0.39(+1.23%) |
Nov 05, 2019 | 30.87 | 31.90 | 30.87 | 31.61 | 504,408 | +0.82(+2.68%) |
Nov 04, 2019 | 30.60 | 30.86 | 30.24 | 30.79 | 427,832 | +0.32(+1.05%) |
Nov 01, 2019 | 29.59 | 30.62 | 29.38 | 30.47 | 493,893 | +0.87(+2.95%) |
Oct 31, 2019 | 27.86 | 29.63 | 27.86 | 29.59 | 425,840 | +1.65(+5.90%) |
Oct 30, 2019 | 28.04 | 28.16 | 27.79 | 27.95 | 179,573 | -0.17(-0.62%) |
Oct 29, 2019 | 28.38 | 28.77 | 28.08 | 28.12 | 260,868 | -0.33(-1.16%) |
Oct 28, 2019 | 27.52 | 28.53 | 27.52 | 28.45 | 259,509 | +1.00(+3.64%) |
Oct 25, 2019 | 27.56 | 27.88 | 27.33 | 27.45 | 187,904 | -0.28(-1.01%) |
Oct 24, 2019 | 28.34 | 28.34 | 27.69 | 27.73 | 134,656 | -0.62(-2.19%) |
Oct 23, 2019 | 28.09 | 28.37 | 27.65 | 28.35 | 192,772 | +0.41(+1.46%) |
Oct 22, 2019 | 27.46 | 28.13 | 27.39 | 27.95 | 305,196 | +0.52(+1.91%) |
Oct 21, 2019 | 28.23 | 28.55 | 27.36 | 27.42 | 331,039 | -0.55(-1.98%) |
Oct 18, 2019 | 27.83 | 28.56 | 27.73 | 27.97 | 317,333 | -0.04(-0.14%) |
Oct 17, 2019 | 27.42 | 28.33 | 27.42 | 28.01 | 286,900 | +0.55(+2.01%) |
Oct 16, 2019 | 27.52 | 28.07 | 27.21 | 27.46 | 174,468 | -0.16(-0.56%) |
Oct 15, 2019 | 27.76 | 27.86 | 27.31 | 27.62 | 217,352 | -0.18(-0.65%) |
Oct 14, 2019 | 27.85 | 28.18 | 27.60 | 27.79 | 194,484 | -0.18(-0.64%) |
Oct 11, 2019 | 27.92 | 28.82 | 27.67 | 27.97 | 217,915 | +0.41(+1.48%) |
Oct 10, 2019 | 28.04 | 28.08 | 27.36 | 27.57 | 213,443 | -0.48(-1.69%) |
Oct 09, 2019 | 27.91 | 28.58 | 27.71 | 28.04 | 250,056 | +0.39(+1.40%) |
Oct 08, 2019 | 27.52 | 28.12 | 27.34 | 27.65 | 338,816 | -0.16(-0.56%) |
Oct 07, 2019 | 28.08 | 28.38 | 27.75 | 27.81 | 248,473 | -0.37(-1.31%) |
Oct 04, 2019 | 27.70 | 28.27 | 26.58 | 28.18 | 433,355 | +0.45(+1.61%) |
Oct 03, 2019 | 29.51 | 29.53 | 27.60 | 27.73 | 444,033 | -1.90(-6.41%) |
Oct 02, 2019 | 30.22 | 30.22 | 29.44 | 29.63 | 320,596 | -0.88(-2.89%) |
Oct 01, 2019 | 30.85 | 31.35 | 30.32 | 30.51 | 283,640 | -0.63(-2.01%) |
Sep 30, 2019 | 30.04 | 31.55 | 30.04 | 31.14 | 477,417 | +1.14(+3.80%) |
Sep 27, 2019 | 30.18 | 30.45 | 29.86 | 30.00 | 329,399 | -0.22(-0.74%) |
Sep 26, 2019 | 29.79 | 30.67 | 29.64 | 30.22 | 372,080 | +0.34(+1.14%) |
Sep 25, 2019 | 29.69 | 30.08 | 29.69 | 29.88 | 384,934 | +0.16(+0.55%) |
Sep 24, 2019 | 29.93 | 30.35 | 29.55 | 29.72 | 296,636 | -0.25(-0.84%) |
Sep 23, 2019 | 30.08 | 30.69 | 29.93 | 29.97 | 214,058 | -0.16(-0.55%) |
Sep 20, 2019 | 30.04 | 30.66 | 30.04 | 30.14 | 1,198,379 | +0.08(+0.26%) |
Sep 19, 2019 | 30.34 | 30.61 | 30.03 | 30.06 | 458,391 | -0.30(-0.99%) |
Sep 18, 2019 | 31.25 | 31.57 | 30.22 | 30.36 | 328,230 | -0.91(-2.91%) |
Sep 17, 2019 | 31.06 | 31.52 | 30.86 | 31.27 | 205,010 | +0.01(+0.03%) |
Sep 16, 2019 | 31.86 | 32.28 | 31.02 | 31.26 | 484,632 | -0.80(-2.48%) |
Sep 13, 2019 | 33.13 | 33.38 | 32.05 | 32.06 | 194,092 | -0.97(-2.94%) |
Sep 12, 2019 | 32.33 | 33.12 | 32.15 | 33.03 | 294,372 | +0.68(+2.10%) |
Sep 11, 2019 | 31.97 | 32.74 | 31.96 | 32.35 | 188,183 | +0.54(+1.71%) |
Sep 10, 2019 | 31.49 | 31.86 | 31.18 | 31.80 | 247,533 | +0.16(+0.49%) |
Sep 09, 2019 | 31.87 | 32.07 | 31.45 | 31.65 | 199,384 | -0.22(-0.70%) |
Sep 06, 2019 | 32.26 | 32.42 | 31.81 | 31.87 | 170,268 | -0.33(-1.02%) |
Sep 05, 2019 | 31.67 | 32.74 | 31.60 | 32.20 | 205,799 | +0.84(+2.69%) |
Sep 04, 2019 | 31.31 | 31.84 | 31.19 | 31.36 | 195,097 | +0.30(+0.97%) |