Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.28 | 28.38 | 28.10 | 28.33 | 35,362 | -0.09(-0.32%) |
Nov 27, 2019 | 28.87 | 28.95 | 28.29 | 28.42 | 45,106 | -0.34(-1.18%) |
Nov 26, 2019 | 28.21 | 28.89 | 28.08 | 28.76 | 89,019 | +0.51(+1.81%) |
Nov 25, 2019 | 27.03 | 28.46 | 27.03 | 28.25 | 117,344 | +1.24(+4.60%) |
Nov 22, 2019 | 27.47 | 27.71 | 26.99 | 27.01 | 92,622 | -0.31(-1.14%) |
Nov 21, 2019 | 27.90 | 27.90 | 26.82 | 27.32 | 145,541 | -0.35(-1.25%) |
Nov 20, 2019 | 27.56 | 27.97 | 27.37 | 27.67 | 154,655 | +0.03(+0.10%) |
Nov 19, 2019 | 27.73 | 28.17 | 27.58 | 27.64 | 150,963 | +0.10(+0.36%) |
Nov 18, 2019 | 26.85 | 27.79 | 26.66 | 27.54 | 138,824 | +0.66(+2.45%) |
Nov 15, 2019 | 26.88 | 27.25 | 26.11 | 26.88 | 122,948 | +0.23(+0.86%) |
Nov 14, 2019 | 27.03 | 27.79 | 26.57 | 26.65 | 193,827 | -0.39(-1.45%) |
Nov 13, 2019 | 27.39 | 27.58 | 26.94 | 27.05 | 76,348 | -0.54(-1.95%) |
Nov 12, 2019 | 27.26 | 27.70 | 26.98 | 27.58 | 98,012 | +0.37(+1.34%) |
Nov 11, 2019 | 27.68 | 27.89 | 27.06 | 27.22 | 119,464 | -0.61(-2.20%) |
Nov 08, 2019 | 27.44 | 27.91 | 27.32 | 27.83 | 132,583 | +0.37(+1.33%) |
Nov 07, 2019 | 27.52 | 27.82 | 27.29 | 27.47 | 100,462 | +0.28(+1.04%) |
Nov 06, 2019 | 27.67 | 27.67 | 26.90 | 27.18 | 98,017 | -0.50(-1.81%) |
Nov 05, 2019 | 27.05 | 27.76 | 26.92 | 27.68 | 142,412 | +0.87(+3.25%) |
Nov 04, 2019 | 26.57 | 26.85 | 26.27 | 26.81 | 115,972 | +0.59(+2.25%) |
Nov 01, 2019 | 26.20 | 26.36 | 25.73 | 26.22 | 117,406 | +0.35(+1.37%) |
Oct 31, 2019 | 26.13 | 26.56 | 25.57 | 25.86 | 117,469 | -0.29(-1.11%) |
Oct 30, 2019 | 25.61 | 26.31 | 25.33 | 26.16 | 146,783 | +0.64(+2.49%) |
Oct 29, 2019 | 21.40 | 25.80 | 21.40 | 25.52 | 234,800 | +0.25(+0.97%) |
Oct 28, 2019 | 25.34 | 25.76 | 25.24 | 25.27 | 148,175 | +0.09(+0.36%) |
Oct 25, 2019 | 25.13 | 25.34 | 24.88 | 25.18 | 76,583 | +0.07(+0.29%) |
Oct 24, 2019 | 25.46 | 25.83 | 25.01 | 25.11 | 63,133 | -0.35(-1.39%) |
Oct 23, 2019 | 24.90 | 25.48 | 24.87 | 25.46 | 82,566 | +0.56(+2.26%) |
Oct 22, 2019 | 24.88 | 24.97 | 24.32 | 24.90 | 94,877 | +0.04(+0.15%) |
Oct 21, 2019 | 24.61 | 25.04 | 24.61 | 24.86 | 86,666 | +0.44(+1.79%) |
Oct 18, 2019 | 24.46 | 24.83 | 24.38 | 24.43 | 58,978 | -0.19(-0.78%) |
Oct 17, 2019 | 24.36 | 24.64 | 24.36 | 24.62 | 125,642 | +0.27(+1.12%) |
Oct 16, 2019 | 24.04 | 24.59 | 24.04 | 24.35 | 129,402 | +0.24(+0.98%) |
Oct 15, 2019 | 23.85 | 24.16 | 23.63 | 24.11 | 86,003 | +0.37(+1.57%) |
Oct 14, 2019 | 23.27 | 23.74 | 23.20 | 23.74 | 96,486 | +0.25(+1.04%) |
Oct 11, 2019 | 23.30 | 23.88 | 23.30 | 23.49 | 87,917 | +0.55(+2.42%) |
Oct 10, 2019 | 23.05 | 23.27 | 22.79 | 22.94 | 55,656 | +0.01(+0.04%) |
Oct 09, 2019 | 23.47 | 23.52 | 22.91 | 22.93 | 70,313 | -0.19(-0.83%) |
Oct 08, 2019 | 23.42 | 23.49 | 23.02 | 23.12 | 82,405 | -0.50(-2.12%) |
Oct 07, 2019 | 23.23 | 23.97 | 22.99 | 23.62 | 160,737 | +0.37(+1.60%) |
Oct 04, 2019 | 23.18 | 23.45 | 23.01 | 23.25 | 57,107 | +0.07(+0.31%) |
Oct 03, 2019 | 23.38 | 23.54 | 22.78 | 23.17 | 70,472 | -0.24(-1.01%) |
Oct 02, 2019 | 23.26 | 23.97 | 23.22 | 23.41 | 119,475 | -0.05(-0.23%) |
Oct 01, 2019 | 24.92 | 25.46 | 23.40 | 23.47 | 174,763 | -1.35(-5.42%) |
Sep 30, 2019 | 25.02 | 25.21 | 24.76 | 24.81 | 81,719 | -0.10(-0.40%) |
Sep 27, 2019 | 25.38 | 25.38 | 24.77 | 24.91 | 70,972 | -0.29(-1.15%) |
Sep 26, 2019 | 25.47 | 25.67 | 25.17 | 25.20 | 61,272 | -0.31(-1.21%) |
Sep 25, 2019 | 24.77 | 25.56 | 24.74 | 25.51 | 102,193 | +0.75(+3.01%) |
Sep 24, 2019 | 25.66 | 25.66 | 24.66 | 24.77 | 103,805 | -0.52(-2.05%) |
Sep 23, 2019 | 24.99 | 25.47 | 24.77 | 25.28 | 72,339 | +0.29(+1.16%) |
Sep 20, 2019 | 25.44 | 25.76 | 24.78 | 24.99 | 229,531 | -0.49(-1.93%) |
Sep 19, 2019 | 25.81 | 26.20 | 25.44 | 25.48 | 94,479 | -0.29(-1.13%) |
Sep 18, 2019 | 25.97 | 26.12 | 25.74 | 25.77 | 118,800 | -0.15(-0.56%) |
Sep 17, 2019 | 25.60 | 25.99 | 25.45 | 25.92 | 73,476 | +0.20(+0.78%) |
Sep 16, 2019 | 25.13 | 25.78 | 25.13 | 25.72 | 77,274 | +0.59(+2.35%) |
Sep 13, 2019 | 25.15 | 25.53 | 25.12 | 25.13 | 121,037 | +0.18(+0.73%) |
Sep 12, 2019 | 24.81 | 25.40 | 24.67 | 24.95 | 107,467 | +0.21(+0.84%) |
Sep 11, 2019 | 24.72 | 25.16 | 24.41 | 24.74 | 167,321 | +0.28(+1.15%) |
Sep 10, 2019 | 24.31 | 24.81 | 23.93 | 24.46 | 282,682 | +0.17(+0.71%) |
Sep 09, 2019 | 23.95 | 24.57 | 23.77 | 24.28 | 102,837 | +0.38(+1.60%) |
Sep 06, 2019 | 24.54 | 24.54 | 23.86 | 23.90 | 92,869 | -0.60(-2.45%) |
Sep 05, 2019 | 24.08 | 24.72 | 23.97 | 24.50 | 114,559 | +0.78(+3.29%) |
Sep 04, 2019 | 23.72 | 23.82 | 23.45 | 23.72 | 75,994 | +0.32(+1.36%) |