Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.18 | 28.19 | 26.64 | 27.19 | 209,100 | -0.64(-2.30%) |
Nov 27, 2019 | 28.15 | 28.49 | 27.66 | 27.83 | 286,600 | -0.32(-1.14%) |
Nov 26, 2019 | 29.72 | 29.72 | 27.95 | 28.15 | 582,115 | -1.57(-5.28%) |
Nov 25, 2019 | 28.70 | 30.11 | 28.21 | 29.72 | 470,035 | +1.08(+3.77%) |
Nov 22, 2019 | 28.06 | 28.84 | 27.52 | 28.64 | 282,800 | +0.78(+2.80%) |
Nov 21, 2019 | 28.48 | 28.86 | 27.36 | 27.86 | 491,642 | -0.89(-3.10%) |
Nov 20, 2019 | 28.77 | 29.68 | 28.50 | 28.75 | 546,674 | -0.10(-0.35%) |
Nov 19, 2019 | 30.39 | 30.99 | 28.41 | 28.85 | 534,769 | -1.29(-4.28%) |
Nov 18, 2019 | 28.50 | 31.16 | 28.12 | 30.14 | 819,520 | +1.63(+5.72%) |
Nov 15, 2019 | 27.25 | 29.11 | 27.00 | 28.51 | 628,900 | +1.22(+4.47%) |
Nov 14, 2019 | 27.45 | 27.50 | 26.12 | 27.29 | 548,428 | +0.02(+0.07%) |
Nov 13, 2019 | 29.74 | 30.62 | 26.26 | 27.27 | 1,063,613 | -1.08(-3.81%) |
Nov 12, 2019 | 28.32 | 29.46 | 27.62 | 28.35 | 372,568 | +0.03(+0.11%) |
Nov 11, 2019 | 27.64 | 28.79 | 27.33 | 28.32 | 273,180 | +0.73(+2.65%) |
Nov 08, 2019 | 26.70 | 28.18 | 26.37 | 27.59 | 351,600 | +0.96(+3.60%) |
Nov 07, 2019 | 26.93 | 28.15 | 26.52 | 26.63 | 330,680 | -0.15(-0.56%) |
Nov 06, 2019 | 27.87 | 28.75 | 26.01 | 26.78 | 687,472 | -1.22(-4.36%) |
Nov 05, 2019 | 30.59 | 30.85 | 27.05 | 28.00 | 724,443 | -2.46(-8.08%) |
Nov 04, 2019 | 28.59 | 30.58 | 28.05 | 30.46 | 422,814 | +2.36(+8.40%) |
Nov 01, 2019 | 26.17 | 28.82 | 25.96 | 28.10 | 554,900 | +2.04(+7.81%) |
Oct 31, 2019 | 26.10 | 26.19 | 25.07 | 26.07 | 297,234 | -0.01(-0.06%) |
Oct 30, 2019 | 26.14 | 26.48 | 25.38 | 26.08 | 248,032 | -0.12(-0.46%) |
Oct 29, 2019 | 26.06 | 26.74 | 25.25 | 26.20 | 336,804 | +0.11(+0.42%) |
Oct 28, 2019 | 25.87 | 27.23 | 25.32 | 26.09 | 326,427 | +0.47(+1.83%) |
Oct 25, 2019 | 26.10 | 26.47 | 25.07 | 25.62 | 379,000 | -0.38(-1.46%) |
Oct 24, 2019 | 24.72 | 27.25 | 24.05 | 26.00 | 848,859 | +1.44(+5.86%) |
Oct 23, 2019 | 25.65 | 26.59 | 24.11 | 24.56 | 682,992 | -0.95(-3.72%) |
Oct 22, 2019 | 26.82 | 26.85 | 25.00 | 25.51 | 548,399 | -0.87(-3.30%) |
Oct 21, 2019 | 28.39 | 29.41 | 25.70 | 26.38 | 746,228 | -2.89(-9.87%) |
Oct 18, 2019 | 30.99 | 31.29 | 28.51 | 29.27 | 382,300 | -1.75(-5.64%) |
Oct 17, 2019 | 30.28 | 31.15 | 29.32 | 31.02 | 337,276 | +0.89(+2.95%) |
Oct 16, 2019 | 29.78 | 31.23 | 29.16 | 30.13 | 475,651 | +0.24(+0.80%) |
Oct 15, 2019 | 27.45 | 30.48 | 26.67 | 29.89 | 881,146 | +2.76(+10.17%) |
Oct 14, 2019 | 27.35 | 28.25 | 26.63 | 27.13 | 373,966 | -0.41(-1.49%) |
Oct 11, 2019 | 29.03 | 29.12 | 27.39 | 27.54 | 457,500 | -1.16(-4.04%) |
Oct 10, 2019 | 28.99 | 29.96 | 28.10 | 28.70 | 410,899 | -0.20(-0.69%) |
Oct 09, 2019 | 30.07 | 30.69 | 28.72 | 28.90 | 394,320 | -0.70(-2.36%) |
Oct 08, 2019 | 32.38 | 33.49 | 29.29 | 29.60 | 587,652 | -3.20(-9.76%) |
Oct 07, 2019 | 31.48 | 32.82 | 31.05 | 32.80 | 236,046 | +1.16(+3.67%) |
Oct 04, 2019 | 31.08 | 34.78 | 31.08 | 31.64 | 791,200 | +0.73(+2.36%) |
Oct 03, 2019 | 29.89 | 31.20 | 28.64 | 30.91 | 673,629 | +0.96(+3.21%) |
Oct 02, 2019 | 29.57 | 30.68 | 28.01 | 29.95 | 982,527 | -0.17(-0.56%) |
Oct 01, 2019 | 31.09 | 32.31 | 29.08 | 30.12 | 601,757 | -0.78(-2.52%) |
Sep 30, 2019 | 30.92 | 31.48 | 29.77 | 30.90 | 682,188 | +0.59(+1.95%) |
Sep 27, 2019 | 32.17 | 32.90 | 30.10 | 30.31 | 735,900 | -1.88(-5.84%) |
Sep 26, 2019 | 35.24 | 35.49 | 31.78 | 32.19 | 538,866 | -2.77(-7.92%) |
Sep 25, 2019 | 37.75 | 38.30 | 33.01 | 34.96 | 1,080,787 | -2.42(-6.47%) |
Sep 24, 2019 | 40.33 | 40.40 | 37.00 | 37.38 | 645,310 | -3.15(-7.77%) |
Sep 23, 2019 | 39.95 | 41.20 | 39.56 | 40.53 | 409,624 | +0.33(+0.82%) |
Sep 20, 2019 | 39.47 | 40.68 | 38.53 | 40.20 | 2,003,800 | +1.18(+3.02%) |
Sep 19, 2019 | 39.74 | 40.27 | 38.80 | 39.02 | 509,517 | -0.57(-1.44%) |
Sep 18, 2019 | 39.86 | 41.50 | 39.12 | 39.59 | 506,450 | -0.76(-1.88%) |
Sep 17, 2019 | 41.99 | 43.00 | 39.84 | 40.35 | 598,950 | -1.18(-2.84%) |
Sep 16, 2019 | 43.10 | 44.80 | 41.17 | 41.53 | 317,252 | -1.67(-3.87%) |
Sep 13, 2019 | 39.84 | 44.01 | 38.75 | 43.20 | 722,900 | +3.44(+8.65%) |
Sep 12, 2019 | 42.10 | 42.64 | 39.00 | 39.76 | 385,036 | -2.00(-4.79%) |
Sep 11, 2019 | 40.87 | 43.50 | 39.74 | 41.76 | 477,606 | +0.49(+1.19%) |
Sep 10, 2019 | 39.95 | 41.42 | 38.21 | 41.27 | 423,269 | +1.79(+4.53%) |
Sep 09, 2019 | 44.02 | 44.79 | 39.00 | 39.48 | 480,193 | -4.35(-9.92%) |
Sep 06, 2019 | 45.27 | 46.22 | 43.53 | 43.83 | 266,500 | -0.77(-1.73%) |
Sep 05, 2019 | 53.70 | 55.12 | 43.60 | 44.60 | 1,080,347 | -8.91(-16.65%) |
Sep 04, 2019 | 51.05 | 54.23 | 51.05 | 53.51 | 377,094 | +2.18(+4.25%) |