Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.58 | 29.03 | 28.44 | 28.94 | 99,500 | +0.18(+0.62%) |
Nov 27, 2019 | 28.78 | 28.96 | 28.69 | 28.76 | 69,000 | -0.57(-1.93%) |
Nov 26, 2019 | 28.75 | 29.34 | 28.39 | 29.33 | 160,774 | +0.71(+2.48%) |
Nov 25, 2019 | 28.68 | 28.95 | 28.60 | 28.62 | 74,285 | -0.36(-1.24%) |
Nov 22, 2019 | 29.35 | 29.45 | 28.97 | 28.98 | 126,300 | -0.41(-1.40%) |
Nov 21, 2019 | 29.42 | 29.57 | 29.24 | 29.39 | 92,350 | -0.16(-0.54%) |
Nov 20, 2019 | 29.25 | 29.56 | 29.11 | 29.55 | 140,663 | +0.05(+0.17%) |
Nov 19, 2019 | 28.99 | 29.62 | 28.99 | 29.50 | 102,246 | +0.37(+1.27%) |
Nov 18, 2019 | 28.94 | 29.16 | 28.84 | 29.13 | 62,222 | +0.32(+1.11%) |
Nov 15, 2019 | 28.69 | 29.01 | 28.65 | 28.81 | 123,400 | -0.28(-0.96%) |
Nov 14, 2019 | 28.93 | 29.29 | 28.60 | 29.09 | 178,721 | +0.28(+0.97%) |
Nov 13, 2019 | 28.68 | 29.01 | 28.51 | 28.81 | 190,039 | +0.44(+1.55%) |
Nov 12, 2019 | 28.30 | 28.41 | 27.82 | 28.37 | 205,162 | -0.16(-0.56%) |
Nov 11, 2019 | 28.40 | 28.68 | 27.87 | 28.53 | 203,058 | +0.20(+0.71%) |
Nov 08, 2019 | 28.57 | 28.93 | 28.33 | 28.33 | 275,300 | -1.13(-3.84%) |
Nov 07, 2019 | 31.12 | 31.12 | 28.75 | 29.46 | 394,242 | -1.82(-5.82%) |
Nov 06, 2019 | 31.08 | 31.30 | 30.92 | 31.28 | 111,062 | +0.05(+0.16%) |
Nov 05, 2019 | 31.75 | 31.86 | 30.98 | 31.23 | 333,071 | -1.61(-4.90%) |
Nov 04, 2019 | 33.12 | 33.23 | 32.58 | 32.84 | 235,850 | -0.22(-0.67%) |
Nov 01, 2019 | 32.85 | 33.10 | 32.69 | 33.06 | 151,600 | +0.02(+0.06%) |
Oct 31, 2019 | 32.88 | 33.36 | 32.66 | 33.04 | 306,180 | +0.77(+2.39%) |
Oct 30, 2019 | 32.16 | 32.30 | 31.18 | 32.27 | 227,264 | +0.24(+0.75%) |
Oct 29, 2019 | 31.49 | 32.32 | 31.46 | 32.03 | 138,189 | -0.08(-0.25%) |
Oct 28, 2019 | 32.57 | 32.57 | 31.97 | 32.11 | 208,905 | -0.82(-2.49%) |
Oct 25, 2019 | 33.71 | 33.80 | 32.20 | 32.93 | 493,900 | +0.90(+2.81%) |
Oct 24, 2019 | 31.96 | 32.18 | 31.76 | 32.03 | 211,797 | +0.96(+3.09%) |
Oct 23, 2019 | 31.12 | 31.36 | 31.07 | 31.07 | 74,995 | +0.07(+0.23%) |
Oct 22, 2019 | 31.06 | 31.28 | 30.74 | 31.00 | 174,732 | -0.18(-0.58%) |
Oct 21, 2019 | 32.11 | 32.20 | 31.03 | 31.18 | 270,438 | -0.02(-0.06%) |
Oct 18, 2019 | 30.98 | 31.31 | 30.93 | 31.20 | 134,700 | +0.08(+0.26%) |
Oct 17, 2019 | 31.10 | 31.48 | 30.98 | 31.12 | 143,639 | +0.53(+1.73%) |
Oct 16, 2019 | 30.46 | 30.70 | 30.15 | 30.59 | 211,222 | -0.07(-0.23%) |
Oct 15, 2019 | 31.11 | 31.13 | 30.47 | 30.66 | 215,587 | -0.86(-2.73%) |
Oct 14, 2019 | 31.25 | 31.72 | 31.03 | 31.52 | 211,241 | +0.45(+1.45%) |
Oct 11, 2019 | 31.14 | 31.22 | 30.47 | 31.07 | 405,600 | -0.07(-0.22%) |
Oct 10, 2019 | 31.51 | 31.51 | 30.75 | 31.14 | 275,933 | -0.89(-2.78%) |
Oct 09, 2019 | 32.30 | 32.30 | 31.76 | 32.03 | 164,849 | +0.04(+0.13%) |
Oct 08, 2019 | 31.96 | 32.21 | 31.59 | 31.99 | 315,289 | +1.15(+3.73%) |
Oct 07, 2019 | 31.14 | 31.41 | 30.75 | 30.84 | 145,482 | -0.46(-1.47%) |
Oct 04, 2019 | 30.80 | 31.47 | 30.67 | 31.30 | 205,300 | -0.10(-0.32%) |
Oct 03, 2019 | 31.16 | 32.15 | 31.11 | 31.40 | 349,615 | +0.04(+0.13%) |
Oct 02, 2019 | 30.99 | 31.74 | 30.77 | 31.36 | 366,962 | +1.07(+3.53%) |
Oct 01, 2019 | 29.63 | 30.52 | 29.47 | 30.29 | 421,752 | +0.81(+2.75%) |
Sep 30, 2019 | 29.88 | 30.14 | 29.18 | 29.48 | 489,725 | -1.66(-5.33%) |
Sep 27, 2019 | 30.74 | 31.64 | 30.50 | 31.14 | 357,900 | -1.22(-3.77%) |
Sep 26, 2019 | 32.69 | 33.17 | 32.22 | 32.36 | 285,226 | -0.24(-0.74%) |
Sep 25, 2019 | 34.85 | 35.08 | 32.35 | 32.60 | 854,195 | -2.83(-7.99%) |
Sep 24, 2019 | 34.47 | 35.53 | 34.00 | 35.43 | 549,640 | -0.30(-0.84%) |
Sep 23, 2019 | 34.87 | 35.74 | 34.80 | 35.73 | 591,790 | +2.76(+8.37%) |
Sep 20, 2019 | 32.41 | 32.99 | 32.29 | 32.97 | 375,700 | +0.65(+2.01%) |
Sep 19, 2019 | 32.73 | 32.78 | 32.28 | 32.32 | 128,158 | +0.22(+0.69%) |
Sep 18, 2019 | 32.84 | 33.16 | 31.42 | 32.10 | 570,461 | -1.16(-3.49%) |
Sep 17, 2019 | 32.78 | 33.53 | 32.52 | 33.26 | 254,620 | +0.49(+1.50%) |
Sep 16, 2019 | 32.65 | 33.16 | 32.30 | 32.77 | 346,584 | +1.66(+5.34%) |
Sep 13, 2019 | 33.49 | 33.62 | 31.04 | 31.11 | 1,020,400 | -2.41(-7.19%) |
Sep 12, 2019 | 33.79 | 34.31 | 33.29 | 33.52 | 606,094 | -0.24(-0.71%) |
Sep 11, 2019 | 33.09 | 33.82 | 33.07 | 33.76 | 322,342 | +0.40(+1.20%) |
Sep 10, 2019 | 33.82 | 33.92 | 33.30 | 33.36 | 408,445 | +0.12(+0.36%) |
Sep 09, 2019 | 33.66 | 33.96 | 33.16 | 33.24 | 496,839 | -0.17(-0.51%) |
Sep 06, 2019 | 35.95 | 36.35 | 33.16 | 33.41 | 1,204,900 | -2.29(-6.41%) |
Sep 05, 2019 | 38.00 | 38.00 | 35.11 | 35.70 | 1,154,562 | -3.96(-9.98%) |
Sep 04, 2019 | 38.52 | 39.66 | 38.34 | 39.66 | 882,965 | +1.86(+4.92%) |