Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.54 | 29.87 | 29.36 | 29.51 | 42,657 | -0.21(-0.71%) |
Nov 27, 2019 | 29.74 | 30.05 | 29.52 | 29.72 | 31,879 | -0.08(-0.27%) |
Nov 26, 2019 | 29.33 | 29.97 | 29.16 | 29.80 | 66,273 | +0.36(+1.21%) |
Nov 25, 2019 | 29.34 | 30.14 | 28.98 | 29.45 | 52,591 | +0.20(+0.70%) |
Nov 22, 2019 | 28.78 | 29.40 | 28.00 | 29.24 | 76,054 | +0.38(+1.30%) |
Nov 21, 2019 | 28.64 | 28.89 | 28.00 | 28.87 | 78,148 | +0.26(+0.92%) |
Nov 20, 2019 | 28.44 | 29.00 | 28.13 | 28.60 | 94,910 | -0.02(-0.07%) |
Nov 19, 2019 | 28.07 | 28.72 | 27.98 | 28.62 | 53,740 | +0.66(+2.36%) |
Nov 18, 2019 | 28.36 | 28.47 | 27.74 | 27.96 | 44,260 | -0.50(-1.76%) |
Nov 15, 2019 | 28.85 | 29.06 | 28.46 | 28.46 | 27,932 | -0.11(-0.39%) |
Nov 14, 2019 | 28.66 | 28.98 | 28.51 | 28.58 | 49,511 | -0.13(-0.46%) |
Nov 13, 2019 | 29.21 | 29.61 | 28.47 | 28.71 | 69,927 | -0.75(-2.55%) |
Nov 12, 2019 | 29.04 | 29.78 | 29.02 | 29.46 | 61,528 | +0.47(+1.64%) |
Nov 11, 2019 | 29.26 | 29.31 | 28.71 | 28.98 | 36,287 | -0.49(-1.68%) |
Nov 08, 2019 | 29.85 | 30.02 | 29.17 | 29.48 | 35,850 | -0.54(-1.80%) |
Nov 07, 2019 | 30.35 | 30.64 | 29.66 | 30.02 | 37,349 | +0.00(+0.00%) |
Nov 06, 2019 | 30.33 | 30.66 | 29.56 | 30.02 | 42,494 | -0.38(-1.26%) |
Nov 05, 2019 | 29.81 | 30.69 | 29.43 | 30.40 | 76,752 | +0.96(+3.26%) |
Nov 04, 2019 | 29.83 | 30.63 | 29.33 | 29.44 | 80,176 | -0.36(-1.21%) |
Nov 01, 2019 | 25.89 | 30.28 | 25.35 | 29.80 | 185,630 | +4.88(+19.57%) |
Oct 31, 2019 | 25.38 | 25.38 | 24.75 | 24.92 | 48,353 | -0.49(-1.92%) |
Oct 30, 2019 | 25.21 | 25.52 | 24.69 | 25.41 | 22,769 | +0.26(+1.05%) |
Oct 29, 2019 | 24.77 | 25.57 | 24.63 | 25.15 | 47,167 | +0.24(+0.95%) |
Oct 28, 2019 | 24.26 | 24.98 | 24.16 | 24.91 | 36,207 | +0.42(+1.72%) |
Oct 25, 2019 | 24.59 | 24.97 | 24.42 | 24.49 | 31,141 | -0.29(-1.17%) |
Oct 24, 2019 | 24.65 | 24.84 | 24.25 | 24.78 | 47,958 | +0.21(+0.86%) |
Oct 23, 2019 | 24.27 | 24.82 | 24.27 | 24.57 | 19,637 | +0.07(+0.30%) |
Oct 22, 2019 | 24.60 | 24.65 | 24.26 | 24.50 | 47,805 | -0.05(-0.19%) |
Oct 21, 2019 | 23.87 | 24.57 | 23.80 | 24.54 | 72,882 | +0.90(+3.81%) |
Oct 18, 2019 | 23.47 | 23.76 | 23.41 | 23.64 | 35,850 | +0.18(+0.79%) |
Oct 17, 2019 | 23.04 | 23.64 | 22.81 | 23.46 | 75,595 | +0.50(+2.18%) |
Oct 16, 2019 | 22.76 | 23.06 | 22.43 | 22.95 | 49,471 | +0.03(+0.12%) |
Oct 15, 2019 | 22.41 | 22.96 | 22.28 | 22.93 | 38,172 | +0.60(+2.68%) |
Oct 14, 2019 | 22.19 | 22.46 | 21.99 | 22.33 | 37,433 | -0.03(-0.12%) |
Oct 11, 2019 | 22.36 | 22.88 | 22.25 | 22.36 | 94,486 | +0.28(+1.28%) |
Oct 10, 2019 | 22.38 | 22.66 | 21.91 | 22.07 | 46,643 | -0.20(-0.92%) |
Oct 09, 2019 | 22.32 | 22.57 | 21.98 | 22.28 | 49,807 | +0.17(+0.77%) |
Oct 08, 2019 | 22.22 | 22.60 | 21.98 | 22.11 | 60,826 | -0.36(-1.58%) |
Oct 07, 2019 | 22.49 | 23.03 | 22.40 | 22.46 | 47,019 | -0.05(-0.23%) |
Oct 04, 2019 | 22.53 | 22.79 | 22.01 | 22.51 | 33,571 | +0.06(+0.26%) |
Oct 03, 2019 | 22.71 | 23.11 | 22.20 | 22.45 | 24,256 | -0.22(-0.99%) |
Oct 02, 2019 | 22.30 | 22.90 | 22.12 | 22.68 | 75,563 | +0.19(+0.85%) |
Oct 01, 2019 | 23.62 | 24.03 | 22.41 | 22.49 | 51,115 | -0.76(-3.26%) |
Sep 30, 2019 | 23.61 | 24.36 | 23.17 | 23.24 | 123,364 | -0.13(-0.54%) |
Sep 27, 2019 | 23.98 | 24.10 | 23.37 | 23.37 | 97,676 | -0.32(-1.33%) |
Sep 26, 2019 | 24.63 | 24.88 | 23.57 | 23.69 | 38,112 | -1.08(-4.36%) |
Sep 25, 2019 | 24.14 | 24.90 | 24.03 | 24.77 | 26,415 | +0.50(+2.06%) |
Sep 24, 2019 | 24.83 | 24.88 | 24.25 | 24.26 | 20,919 | -0.47(-1.89%) |
Sep 23, 2019 | 25.34 | 25.34 | 24.69 | 24.73 | 62,847 | -0.90(-3.49%) |
Sep 20, 2019 | 25.04 | 25.90 | 24.58 | 25.63 | 69,573 | +0.42(+1.67%) |
Sep 19, 2019 | 25.33 | 25.86 | 24.82 | 25.21 | 43,430 | +0.10(+0.39%) |
Sep 18, 2019 | 25.65 | 26.13 | 24.90 | 25.11 | 44,261 | -0.57(-2.20%) |
Sep 17, 2019 | 25.77 | 26.21 | 25.07 | 25.67 | 40,510 | -0.32(-1.22%) |
Sep 16, 2019 | 26.02 | 26.54 | 25.96 | 25.99 | 45,812 | -0.16(-0.60%) |
Sep 13, 2019 | 25.34 | 26.48 | 24.69 | 26.15 | 48,306 | +0.97(+3.87%) |
Sep 12, 2019 | 24.43 | 25.34 | 24.03 | 25.17 | 36,951 | +0.74(+3.05%) |
Sep 11, 2019 | 23.55 | 24.47 | 23.24 | 24.43 | 32,477 | +0.93(+3.98%) |
Sep 10, 2019 | 23.24 | 23.67 | 22.91 | 23.49 | 21,824 | +0.23(+0.99%) |
Sep 09, 2019 | 23.01 | 23.37 | 22.51 | 23.26 | 49,222 | +0.41(+1.79%) |
Sep 06, 2019 | 22.85 | 23.11 | 22.24 | 22.86 | 42,534 | +0.01(+0.06%) |
Sep 05, 2019 | 21.59 | 23.08 | 21.55 | 22.84 | 61,957 | +1.56(+7.33%) |
Sep 04, 2019 | 21.03 | 21.63 | 20.76 | 21.28 | 28,122 | +0.66(+3.22%) |