Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.26 | 27.33 | 26.77 | 26.77 | 4,217 | -0.64(-2.32%) |
Nov 27, 2019 | 27.62 | 27.81 | 27.12 | 27.41 | 8,024 | -0.21(-0.76%) |
Nov 26, 2019 | 27.92 | 27.92 | 27.35 | 27.62 | 10,315 | +0.20(+0.75%) |
Nov 25, 2019 | 26.82 | 27.49 | 26.42 | 27.41 | 13,270 | +1.18(+4.52%) |
Nov 22, 2019 | 25.99 | 26.23 | 25.74 | 26.23 | 3,497 | +0.71(+2.80%) |
Nov 21, 2019 | 26.13 | 26.13 | 25.32 | 25.52 | 3,547 | -0.10(-0.38%) |
Nov 20, 2019 | 26.02 | 26.34 | 25.52 | 25.61 | 6,884 | -1.12(-4.20%) |
Nov 19, 2019 | 26.79 | 27.03 | 26.45 | 26.74 | 24,343 | -0.21(-0.77%) |
Nov 18, 2019 | 26.39 | 26.94 | 26.39 | 26.94 | 4,602 | -0.00(-0.02%) |
Nov 15, 2019 | 27.39 | 27.39 | 26.95 | 26.95 | 3,806 | +0.07(+0.26%) |
Nov 14, 2019 | 26.38 | 26.88 | 26.38 | 26.88 | 5,379 | +0.23(+0.85%) |
Nov 13, 2019 | 27.10 | 27.11 | 26.63 | 26.65 | 5,184 | -0.88(-3.19%) |
Nov 12, 2019 | 27.64 | 28.22 | 27.42 | 27.53 | 20,730 | -0.47(-1.66%) |
Nov 11, 2019 | 27.75 | 28.23 | 27.70 | 28.00 | 9,744 | -0.32(-1.15%) |
Nov 08, 2019 | 28.38 | 28.89 | 28.15 | 28.32 | 8,641 | -0.38(-1.34%) |
Nov 07, 2019 | 28.67 | 29.64 | 28.45 | 28.71 | 17,720 | +0.63(+2.23%) |
Nov 06, 2019 | 28.71 | 28.71 | 27.48 | 28.08 | 9,145 | -0.24(-0.84%) |
Nov 05, 2019 | 27.71 | 29.09 | 27.71 | 28.32 | 38,505 | +0.61(+2.21%) |
Nov 04, 2019 | 26.50 | 27.70 | 26.50 | 27.70 | 70,755 | +1.85(+7.15%) |
Nov 01, 2019 | 24.83 | 25.86 | 24.77 | 25.86 | 13,167 | +1.58(+6.50%) |
Oct 31, 2019 | 25.34 | 25.34 | 23.80 | 24.28 | 9,527 | -1.09(-4.31%) |
Oct 30, 2019 | 25.88 | 25.91 | 24.57 | 25.37 | 63,498 | -1.22(-4.57%) |
Oct 29, 2019 | 26.27 | 26.87 | 26.16 | 26.59 | 13,680 | -0.21(-0.80%) |
Oct 28, 2019 | 27.01 | 27.52 | 26.80 | 26.80 | 18,037 | -0.10(-0.36%) |
Oct 25, 2019 | 25.95 | 26.90 | 25.95 | 26.90 | 11,007 | +1.37(+5.36%) |
Oct 24, 2019 | 25.99 | 25.99 | 25.19 | 25.53 | 12,724 | -0.41(-1.58%) |
Oct 23, 2019 | 26.12 | 26.12 | 25.58 | 25.94 | 8,622 | -0.16(-0.61%) |
Oct 22, 2019 | 25.00 | 26.12 | 24.62 | 26.10 | 12,952 | +0.62(+2.42%) |
Oct 21, 2019 | 24.54 | 25.72 | 24.54 | 25.48 | 15,485 | +0.98(+3.99%) |
Oct 18, 2019 | 24.37 | 24.69 | 24.17 | 24.50 | 7,304 | +0.15(+0.60%) |
Oct 17, 2019 | 24.30 | 24.85 | 24.07 | 24.35 | 3,596 | +0.42(+1.74%) |
Oct 16, 2019 | 23.68 | 24.21 | 23.68 | 23.94 | 4,923 | +0.38(+1.63%) |
Oct 15, 2019 | 22.85 | 23.84 | 22.84 | 23.55 | 17,425 | +0.77(+3.39%) |
Oct 14, 2019 | 23.09 | 23.09 | 22.36 | 22.78 | 11,875 | -0.23(-0.99%) |
Oct 11, 2019 | 22.16 | 23.54 | 22.16 | 23.01 | 78,903 | +1.47(+6.81%) |
Oct 10, 2019 | 20.76 | 21.69 | 20.76 | 21.54 | 65,486 | +0.76(+3.68%) |
Oct 09, 2019 | 20.49 | 21.09 | 20.49 | 20.78 | 3,546 | +0.65(+3.23%) |
Oct 08, 2019 | 20.41 | 20.79 | 20.13 | 20.13 | 4,329 | -1.08(-5.10%) |
Oct 07, 2019 | 21.08 | 21.67 | 20.92 | 21.21 | 56,018 | -0.25(-1.18%) |
Oct 04, 2019 | 20.88 | 21.46 | 20.82 | 21.46 | 5,863 | +0.75(+3.62%) |
Oct 03, 2019 | 20.53 | 20.79 | 19.38 | 20.71 | 61,593 | +0.22(+1.06%) |
Oct 02, 2019 | 21.77 | 21.77 | 20.05 | 20.50 | 15,720 | -1.66(-7.48%) |
Oct 01, 2019 | 23.89 | 23.89 | 21.82 | 22.15 | 10,424 | -1.57(-6.61%) |
Sep 30, 2019 | 23.85 | 23.91 | 23.72 | 23.72 | 6,540 | +0.21(+0.90%) |
Sep 27, 2019 | 24.36 | 24.44 | 23.45 | 23.51 | 3,086 | -0.55(-2.29%) |
Sep 26, 2019 | 24.29 | 24.29 | 23.84 | 24.06 | 3,415 | -0.20(-0.83%) |
Sep 25, 2019 | 23.62 | 24.43 | 23.62 | 24.26 | 7,689 | +0.71(+3.03%) |
Sep 24, 2019 | 24.54 | 24.54 | 23.27 | 23.55 | 6,605 | -0.41(-1.73%) |
Sep 23, 2019 | 23.91 | 24.16 | 23.91 | 23.96 | 3,695 | -0.51(-2.09%) |
Sep 20, 2019 | 24.75 | 24.79 | 24.23 | 24.47 | 2,578 | -0.38(-1.54%) |
Sep 19, 2019 | 25.64 | 25.64 | 24.68 | 24.86 | 6,399 | -0.44(-1.72%) |
Sep 18, 2019 | 25.56 | 25.56 | 24.67 | 25.29 | 11,461 | -1.00(-3.79%) |
Sep 17, 2019 | 25.92 | 26.29 | 25.92 | 26.29 | 1,612 | -0.09(-0.34%) |
Sep 16, 2019 | 26.17 | 26.93 | 26.17 | 26.38 | 8,381 | -0.77(-2.83%) |
Sep 13, 2019 | 26.84 | 27.27 | 26.84 | 27.14 | 12,275 | +0.74(+2.79%) |
Sep 12, 2019 | 26.66 | 26.66 | 25.96 | 26.41 | 11,461 | -0.24(-0.90%) |
Sep 11, 2019 | 25.92 | 26.65 | 25.92 | 26.65 | 14,455 | +0.73(+2.80%) |
Sep 10, 2019 | 24.94 | 25.98 | 24.92 | 25.92 | 23,065 | +0.98(+3.92%) |
Sep 09, 2019 | 24.29 | 24.97 | 24.29 | 24.94 | 15,516 | +1.40(+5.97%) |
Sep 06, 2019 | 24.23 | 24.23 | 23.52 | 23.54 | 10,624 | -0.44(-1.82%) |
Sep 05, 2019 | 23.27 | 24.24 | 23.27 | 23.98 | 96,410 | +1.74(+7.84%) |
Sep 04, 2019 | 22.10 | 22.23 | 22.07 | 22.23 | 3,656 | +0.78(+3.64%) |