Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.00 | 28.24 | 27.68 | 28.00 | 202,100 | -0.17(-0.60%) |
Nov 27, 2019 | 28.31 | 28.42 | 27.95 | 28.17 | 392,400 | +0.02(+0.07%) |
Nov 26, 2019 | 28.28 | 28.33 | 27.92 | 28.15 | 559,268 | -0.10(-0.35%) |
Nov 25, 2019 | 27.56 | 28.37 | 27.04 | 28.25 | 428,804 | +0.85(+3.10%) |
Nov 22, 2019 | 27.16 | 27.43 | 26.74 | 27.40 | 430,700 | +0.31(+1.14%) |
Nov 21, 2019 | 27.33 | 27.34 | 26.35 | 27.09 | 649,312 | +0.05(+0.18%) |
Nov 20, 2019 | 26.78 | 27.49 | 26.56 | 27.04 | 518,082 | +0.23(+0.86%) |
Nov 19, 2019 | 26.69 | 27.07 | 26.23 | 26.81 | 566,092 | +0.16(+0.60%) |
Nov 18, 2019 | 26.49 | 26.67 | 26.11 | 26.65 | 591,461 | +0.21(+0.79%) |
Nov 15, 2019 | 26.41 | 26.69 | 26.19 | 26.44 | 633,200 | +0.17(+0.65%) |
Nov 14, 2019 | 25.92 | 26.50 | 25.36 | 26.27 | 396,462 | +0.31(+1.19%) |
Nov 13, 2019 | 25.45 | 26.16 | 25.06 | 25.96 | 428,305 | +0.27(+1.05%) |
Nov 12, 2019 | 25.60 | 25.89 | 25.25 | 25.69 | 438,820 | +0.03(+0.12%) |
Nov 11, 2019 | 26.18 | 26.30 | 25.45 | 25.66 | 554,778 | -1.02(-3.82%) |
Nov 08, 2019 | 25.81 | 26.70 | 24.98 | 26.68 | 651,400 | +0.79(+3.05%) |
Nov 07, 2019 | 27.10 | 27.67 | 25.71 | 25.89 | 905,150 | -1.28(-4.71%) |
Nov 06, 2019 | 26.29 | 27.81 | 26.00 | 27.17 | 1,581,031 | +1.18(+4.54%) |
Nov 05, 2019 | 25.55 | 26.07 | 25.23 | 25.99 | 857,062 | +0.55(+2.16%) |
Nov 04, 2019 | 24.47 | 25.70 | 24.25 | 25.44 | 1,912,543 | +1.29(+5.34%) |
Nov 01, 2019 | 20.81 | 24.37 | 20.66 | 24.15 | 2,482,000 | +3.49(+16.89%) |
Oct 31, 2019 | 22.46 | 25.93 | 19.50 | 20.66 | 7,246,267 | -8.45(-29.03%) |
Oct 30, 2019 | 30.15 | 30.15 | 28.91 | 29.11 | 858,950 | -0.99(-3.29%) |
Oct 29, 2019 | 30.22 | 30.73 | 29.94 | 30.10 | 477,952 | -0.12(-0.40%) |
Oct 28, 2019 | 30.13 | 30.39 | 29.91 | 30.22 | 630,239 | +0.10(+0.33%) |
Oct 25, 2019 | 30.19 | 30.36 | 29.96 | 30.12 | 306,800 | -0.16(-0.53%) |
Oct 24, 2019 | 30.49 | 30.49 | 29.79 | 30.28 | 394,881 | -0.08(-0.26%) |
Oct 23, 2019 | 30.28 | 30.62 | 30.16 | 30.36 | 245,323 | -0.01(-0.03%) |
Oct 22, 2019 | 30.61 | 30.84 | 30.26 | 30.37 | 367,398 | -0.14(-0.46%) |
Oct 21, 2019 | 30.75 | 31.17 | 30.18 | 30.51 | 844,301 | -0.13(-0.42%) |
Oct 18, 2019 | 30.27 | 30.75 | 29.92 | 30.64 | 547,400 | +0.33(+1.09%) |
Oct 17, 2019 | 29.75 | 30.55 | 29.72 | 30.31 | 627,365 | +0.66(+2.23%) |
Oct 16, 2019 | 29.14 | 29.82 | 29.14 | 29.65 | 583,690 | +0.55(+1.89%) |
Oct 15, 2019 | 28.50 | 29.40 | 28.46 | 29.10 | 395,925 | +0.64(+2.25%) |
Oct 14, 2019 | 27.95 | 28.49 | 27.85 | 28.46 | 493,787 | +0.59(+2.12%) |
Oct 11, 2019 | 27.28 | 28.46 | 27.15 | 27.87 | 703,300 | +0.81(+2.99%) |
Oct 10, 2019 | 28.30 | 28.55 | 26.94 | 27.06 | 775,551 | -1.28(-4.52%) |
Oct 09, 2019 | 28.45 | 28.73 | 28.11 | 28.34 | 284,536 | +0.03(+0.11%) |
Oct 08, 2019 | 28.77 | 28.87 | 28.00 | 28.31 | 361,149 | -0.62(-2.14%) |
Oct 07, 2019 | 28.75 | 29.29 | 28.51 | 28.93 | 382,003 | +0.13(+0.45%) |
Oct 04, 2019 | 28.76 | 29.03 | 28.31 | 28.80 | 476,200 | +0.26(+0.91%) |
Oct 03, 2019 | 28.17 | 28.89 | 27.94 | 28.54 | 636,148 | +0.23(+0.81%) |
Oct 02, 2019 | 29.13 | 29.18 | 27.96 | 28.31 | 861,449 | -1.03(-3.51%) |
Oct 01, 2019 | 30.35 | 30.79 | 29.32 | 29.34 | 524,859 | -1.12(-3.68%) |
Sep 30, 2019 | 30.60 | 30.92 | 30.20 | 30.46 | 585,302 | +0.04(+0.13%) |
Sep 27, 2019 | 31.83 | 32.05 | 30.15 | 30.42 | 723,300 | -1.39(-4.37%) |
Sep 26, 2019 | 32.25 | 32.51 | 31.64 | 31.81 | 943,589 | -0.51(-1.58%) |
Sep 25, 2019 | 31.66 | 32.35 | 31.34 | 32.32 | 731,236 | +0.67(+2.12%) |
Sep 24, 2019 | 31.85 | 32.71 | 31.13 | 31.65 | 1,367,978 | +0.30(+0.96%) |
Sep 23, 2019 | 30.11 | 31.57 | 30.00 | 31.35 | 1,255,319 | +1.10(+3.64%) |
Sep 20, 2019 | 29.92 | 30.50 | 29.74 | 30.25 | 1,297,000 | +0.27(+0.90%) |
Sep 19, 2019 | 29.92 | 30.50 | 29.79 | 29.98 | 487,429 | +0.05(+0.17%) |
Sep 18, 2019 | 29.95 | 30.44 | 29.60 | 29.93 | 910,768 | +0.02(+0.07%) |
Sep 17, 2019 | 28.90 | 30.47 | 28.58 | 29.91 | 1,364,443 | +1.16(+4.03%) |
Sep 16, 2019 | 27.60 | 28.77 | 27.18 | 28.75 | 1,051,598 | +1.09(+3.94%) |
Sep 13, 2019 | 26.93 | 27.86 | 26.70 | 27.66 | 972,000 | +0.58(+2.14%) |
Sep 12, 2019 | 28.09 | 28.42 | 26.73 | 27.08 | 1,030,038 | -0.92(-3.29%) |
Sep 11, 2019 | 28.38 | 28.56 | 27.58 | 28.00 | 1,447,564 | +0.02(+0.07%) |
Sep 10, 2019 | 28.99 | 29.16 | 25.67 | 27.98 | 3,588,370 | -2.95(-9.54%) |
Sep 09, 2019 | 30.62 | 31.52 | 30.27 | 30.93 | 782,481 | +0.31(+1.01%) |
Sep 06, 2019 | 29.82 | 31.17 | 29.62 | 30.62 | 2,048,000 | +0.83(+2.79%) |
Sep 05, 2019 | 32.79 | 32.79 | 29.50 | 29.79 | 2,701,938 | -2.74(-8.42%) |
Sep 04, 2019 | 34.43 | 34.44 | 31.62 | 32.53 | 1,720,983 | -1.61(-4.72%) |