Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.97 | 29.97 | 29.57 | 29.61 | 253,600 | -0.39(-1.30%) |
Nov 27, 2019 | 29.64 | 30.16 | 29.53 | 30.00 | 289,900 | +0.41(+1.39%) |
Nov 26, 2019 | 29.36 | 29.79 | 29.27 | 29.59 | 294,748 | +0.38(+1.30%) |
Nov 25, 2019 | 28.67 | 29.40 | 28.55 | 29.21 | 242,851 | +0.68(+2.38%) |
Nov 22, 2019 | 28.94 | 28.98 | 28.49 | 28.53 | 207,700 | -0.31(-1.07%) |
Nov 21, 2019 | 29.11 | 29.39 | 28.61 | 28.84 | 368,154 | -0.30(-1.03%) |
Nov 20, 2019 | 29.00 | 29.51 | 29.00 | 29.14 | 378,278 | +0.09(+0.31%) |
Nov 19, 2019 | 29.04 | 29.33 | 28.95 | 29.05 | 198,017 | -0.01(-0.03%) |
Nov 18, 2019 | 28.90 | 29.17 | 28.83 | 29.06 | 232,685 | +0.16(+0.55%) |
Nov 15, 2019 | 29.10 | 29.40 | 28.80 | 28.90 | 352,800 | +0.06(+0.21%) |
Nov 14, 2019 | 28.13 | 28.89 | 27.93 | 28.84 | 376,846 | +0.71(+2.52%) |
Nov 13, 2019 | 28.17 | 28.32 | 27.75 | 28.13 | 386,997 | -0.20(-0.71%) |
Nov 12, 2019 | 28.17 | 28.48 | 27.86 | 28.33 | 312,996 | +0.35(+1.25%) |
Nov 11, 2019 | 27.99 | 28.20 | 27.81 | 27.98 | 287,128 | -0.12(-0.43%) |
Nov 08, 2019 | 27.94 | 28.39 | 27.94 | 28.10 | 244,900 | +0.10(+0.36%) |
Nov 07, 2019 | 28.60 | 28.67 | 27.91 | 28.00 | 371,185 | -0.26(-0.92%) |
Nov 06, 2019 | 27.73 | 28.43 | 27.46 | 28.26 | 467,226 | +0.73(+2.65%) |
Nov 05, 2019 | 27.85 | 28.45 | 26.58 | 27.53 | 766,264 | -0.69(-2.45%) |
Nov 04, 2019 | 28.00 | 28.25 | 27.68 | 28.22 | 642,277 | +0.17(+0.61%) |
Nov 01, 2019 | 26.99 | 28.06 | 26.93 | 28.05 | 447,400 | +1.06(+3.93%) |
Oct 31, 2019 | 26.79 | 27.01 | 26.52 | 26.99 | 297,101 | +0.20(+0.75%) |
Oct 30, 2019 | 27.53 | 27.64 | 26.39 | 26.79 | 377,589 | -0.70(-2.55%) |
Oct 29, 2019 | 27.42 | 27.76 | 27.29 | 27.49 | 230,015 | -0.01(-0.04%) |
Oct 28, 2019 | 27.76 | 27.96 | 27.28 | 27.50 | 352,437 | -0.25(-0.90%) |
Oct 25, 2019 | 27.88 | 28.16 | 27.75 | 27.75 | 172,800 | -0.12(-0.43%) |
Oct 24, 2019 | 28.30 | 28.30 | 27.79 | 27.87 | 258,005 | -0.32(-1.14%) |
Oct 23, 2019 | 28.28 | 28.69 | 27.77 | 28.19 | 391,946 | -0.22(-0.77%) |
Oct 22, 2019 | 28.58 | 28.62 | 28.31 | 28.41 | 462,543 | -0.16(-0.56%) |
Oct 21, 2019 | 28.72 | 28.97 | 28.50 | 28.57 | 414,320 | +0.16(+0.56%) |
Oct 18, 2019 | 28.05 | 28.59 | 28.03 | 28.41 | 488,000 | +0.32(+1.14%) |
Oct 17, 2019 | 27.61 | 28.16 | 27.61 | 28.09 | 614,001 | +0.64(+2.33%) |
Oct 16, 2019 | 26.72 | 27.55 | 26.46 | 27.45 | 1,169,482 | +1.29(+4.93%) |
Oct 15, 2019 | 26.21 | 26.96 | 26.00 | 26.16 | 748,641 | +0.93(+3.69%) |
Oct 14, 2019 | 25.12 | 25.29 | 24.79 | 25.23 | 185,727 | +0.07(+0.28%) |
Oct 11, 2019 | 25.39 | 25.74 | 25.16 | 25.16 | 322,200 | +0.02(+0.10%) |
Oct 10, 2019 | 25.42 | 25.55 | 25.11 | 25.14 | 143,881 | -0.17(-0.69%) |
Oct 09, 2019 | 25.24 | 25.41 | 25.06 | 25.31 | 225,877 | +0.11(+0.44%) |
Oct 08, 2019 | 25.20 | 25.37 | 24.95 | 25.20 | 317,472 | -0.17(-0.67%) |
Oct 07, 2019 | 25.45 | 25.60 | 25.32 | 25.37 | 251,904 | -0.18(-0.72%) |
Oct 04, 2019 | 25.10 | 25.58 | 25.02 | 25.55 | 345,400 | +0.45(+1.77%) |
Oct 03, 2019 | 25.21 | 25.39 | 24.76 | 25.11 | 357,212 | -0.22(-0.87%) |
Oct 02, 2019 | 25.48 | 26.09 | 25.03 | 25.33 | 310,155 | -0.20(-0.78%) |
Oct 01, 2019 | 26.33 | 26.43 | 25.53 | 25.53 | 349,765 | -0.65(-2.48%) |
Sep 30, 2019 | 25.79 | 26.21 | 25.58 | 26.18 | 511,770 | +0.34(+1.30%) |
Sep 27, 2019 | 26.36 | 26.37 | 25.75 | 25.84 | 227,800 | -0.39(-1.47%) |
Sep 26, 2019 | 26.27 | 26.32 | 26.01 | 26.23 | 282,142 | -0.11(-0.42%) |
Sep 25, 2019 | 25.62 | 26.43 | 25.62 | 26.34 | 211,007 | +0.66(+2.57%) |
Sep 24, 2019 | 25.97 | 26.20 | 25.63 | 25.68 | 643,985 | -0.23(-0.87%) |
Sep 23, 2019 | 25.33 | 26.02 | 25.32 | 25.91 | 274,499 | +0.53(+2.07%) |
Sep 20, 2019 | 25.67 | 26.04 | 25.30 | 25.38 | 1,212,800 | -0.29(-1.13%) |
Sep 19, 2019 | 25.84 | 26.16 | 25.52 | 25.67 | 528,925 | -0.12(-0.47%) |
Sep 18, 2019 | 25.91 | 26.13 | 25.69 | 25.79 | 258,822 | -0.17(-0.65%) |
Sep 17, 2019 | 25.92 | 26.02 | 25.64 | 25.96 | 226,587 | -0.10(-0.38%) |
Sep 16, 2019 | 25.99 | 26.35 | 25.79 | 26.06 | 149,595 | -0.05(-0.19%) |
Sep 13, 2019 | 26.35 | 26.63 | 26.04 | 26.11 | 290,600 | -0.08(-0.31%) |
Sep 12, 2019 | 25.75 | 26.31 | 25.60 | 26.19 | 471,626 | +0.46(+1.79%) |
Sep 11, 2019 | 25.13 | 25.78 | 25.11 | 25.73 | 274,283 | +0.69(+2.76%) |
Sep 10, 2019 | 25.06 | 25.29 | 24.75 | 25.04 | 329,724 | -0.07(-0.28%) |
Sep 09, 2019 | 24.71 | 25.11 | 24.64 | 25.11 | 233,096 | +0.40(+1.62%) |
Sep 06, 2019 | 25.24 | 25.24 | 24.67 | 24.71 | 234,300 | -0.50(-1.98%) |
Sep 05, 2019 | 25.15 | 25.66 | 25.10 | 25.21 | 299,920 | +0.17(+0.68%) |
Sep 04, 2019 | 25.36 | 25.36 | 24.99 | 25.04 | 239,656 | -0.05(-0.20%) |