Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.99 | 29.57 | 28.05 | 28.12 | 61,700 | -0.94(-3.23%) |
Nov 27, 2019 | 29.68 | 29.68 | 28.53 | 29.06 | 119,400 | -0.32(-1.09%) |
Nov 26, 2019 | 29.22 | 30.19 | 28.92 | 29.38 | 307,673 | +0.14(+0.48%) |
Nov 25, 2019 | 29.00 | 29.60 | 28.89 | 29.24 | 127,354 | +0.29(+1.00%) |
Nov 22, 2019 | 29.00 | 29.11 | 28.27 | 28.95 | 168,100 | +0.07(+0.24%) |
Nov 21, 2019 | 28.96 | 29.23 | 28.62 | 28.88 | 144,914 | +0.22(+0.77%) |
Nov 20, 2019 | 28.83 | 29.00 | 28.18 | 28.66 | 123,489 | -0.25(-0.86%) |
Nov 19, 2019 | 28.45 | 29.10 | 28.45 | 28.91 | 73,474 | +0.53(+1.87%) |
Nov 18, 2019 | 29.57 | 29.85 | 28.27 | 28.38 | 105,071 | -1.20(-4.06%) |
Nov 15, 2019 | 30.00 | 30.04 | 29.46 | 29.58 | 130,900 | -0.03(-0.10%) |
Nov 14, 2019 | 30.14 | 30.14 | 29.34 | 29.61 | 56,397 | -0.31(-1.04%) |
Nov 13, 2019 | 28.58 | 30.11 | 28.50 | 29.92 | 148,238 | +1.18(+4.11%) |
Nov 12, 2019 | 28.60 | 29.38 | 28.37 | 28.74 | 98,248 | +0.18(+0.63%) |
Nov 11, 2019 | 29.51 | 29.81 | 27.61 | 28.56 | 122,930 | -1.14(-3.84%) |
Nov 08, 2019 | 29.90 | 30.20 | 29.16 | 29.70 | 119,600 | -0.26(-0.87%) |
Nov 07, 2019 | 30.06 | 30.20 | 29.61 | 29.96 | 121,870 | +0.10(+0.33%) |
Nov 06, 2019 | 29.10 | 30.00 | 28.80 | 29.86 | 100,387 | +0.78(+2.68%) |
Nov 05, 2019 | 29.62 | 30.00 | 28.86 | 29.08 | 129,981 | -0.46(-1.56%) |
Nov 04, 2019 | 30.10 | 30.37 | 28.81 | 29.54 | 133,761 | -0.37(-1.24%) |
Nov 01, 2019 | 30.00 | 30.35 | 29.49 | 29.91 | 218,700 | +0.28(+0.94%) |
Oct 31, 2019 | 28.15 | 31.00 | 27.84 | 29.63 | 333,491 | +1.70(+6.09%) |
Oct 30, 2019 | 27.66 | 28.09 | 27.26 | 27.93 | 120,975 | +0.28(+1.01%) |
Oct 29, 2019 | 26.37 | 27.75 | 25.88 | 27.65 | 149,817 | +0.89(+3.33%) |
Oct 28, 2019 | 26.92 | 27.94 | 26.57 | 26.76 | 99,155 | -0.08(-0.30%) |
Oct 25, 2019 | 26.82 | 27.49 | 26.45 | 26.84 | 208,200 | -0.09(-0.33%) |
Oct 24, 2019 | 26.46 | 27.09 | 26.40 | 26.93 | 249,338 | +0.52(+1.97%) |
Oct 23, 2019 | 27.09 | 27.63 | 26.35 | 26.41 | 181,247 | -0.71(-2.62%) |
Oct 22, 2019 | 27.59 | 27.98 | 26.96 | 27.12 | 180,927 | -0.43(-1.56%) |
Oct 21, 2019 | 27.86 | 28.57 | 27.35 | 27.55 | 179,149 | -0.48(-1.71%) |
Oct 18, 2019 | 28.45 | 29.00 | 27.91 | 28.03 | 328,300 | -0.57(-1.99%) |
Oct 17, 2019 | 27.90 | 28.94 | 27.68 | 28.60 | 182,516 | +0.70(+2.51%) |
Oct 16, 2019 | 26.98 | 28.16 | 26.81 | 27.90 | 183,520 | +0.84(+3.10%) |
Oct 15, 2019 | 27.02 | 27.97 | 26.66 | 27.06 | 329,714 | +0.13(+0.48%) |
Oct 14, 2019 | 27.53 | 27.57 | 26.35 | 26.93 | 177,315 | -0.73(-2.64%) |
Oct 11, 2019 | 26.58 | 28.49 | 26.20 | 27.66 | 792,600 | +1.42(+5.41%) |
Oct 10, 2019 | 25.49 | 26.43 | 25.48 | 26.24 | 143,881 | +0.68(+2.66%) |
Oct 09, 2019 | 25.49 | 26.00 | 25.08 | 25.56 | 100,597 | +0.18(+0.71%) |
Oct 08, 2019 | 25.87 | 26.04 | 25.07 | 25.38 | 216,398 | -0.76(-2.91%) |
Oct 07, 2019 | 24.87 | 26.23 | 24.70 | 26.14 | 183,663 | +1.42(+5.74%) |
Oct 04, 2019 | 23.72 | 24.93 | 23.30 | 24.72 | 150,200 | +1.12(+4.75%) |
Oct 03, 2019 | 23.08 | 23.92 | 22.27 | 23.60 | 265,099 | +0.55(+2.39%) |
Oct 02, 2019 | 24.05 | 24.07 | 22.94 | 23.05 | 223,722 | -1.27(-5.22%) |
Oct 01, 2019 | 24.38 | 24.96 | 24.07 | 24.32 | 251,242 | +0.08(+0.33%) |
Sep 30, 2019 | 24.95 | 25.16 | 24.06 | 24.24 | 210,730 | -0.75(-3.00%) |
Sep 27, 2019 | 25.49 | 25.74 | 23.96 | 24.99 | 318,700 | -0.42(-1.65%) |
Sep 26, 2019 | 26.99 | 26.99 | 24.55 | 25.41 | 561,758 | -1.59(-5.89%) |
Sep 25, 2019 | 26.22 | 27.25 | 26.04 | 27.00 | 455,916 | +0.64(+2.43%) |
Sep 24, 2019 | 28.11 | 28.34 | 26.06 | 26.36 | 432,784 | -1.85(-6.56%) |
Sep 23, 2019 | 27.25 | 28.79 | 26.99 | 28.21 | 337,855 | +0.93(+3.41%) |
Sep 20, 2019 | 26.83 | 27.98 | 26.60 | 27.28 | 1,673,100 | +0.27(+1.00%) |
Sep 19, 2019 | 27.54 | 27.76 | 26.69 | 27.01 | 232,608 | -0.37(-1.35%) |
Sep 18, 2019 | 27.25 | 27.73 | 26.96 | 27.38 | 167,847 | +0.23(+0.85%) |
Sep 17, 2019 | 27.36 | 27.86 | 26.66 | 27.15 | 168,328 | -0.10(-0.37%) |
Sep 16, 2019 | 27.00 | 27.68 | 26.70 | 27.25 | 211,469 | +0.14(+0.52%) |
Sep 13, 2019 | 26.41 | 27.12 | 25.84 | 27.11 | 142,100 | +0.92(+3.51%) |
Sep 12, 2019 | 25.42 | 26.64 | 25.42 | 26.19 | 211,379 | +0.58(+2.26%) |
Sep 11, 2019 | 25.46 | 25.84 | 24.31 | 25.61 | 184,781 | +0.29(+1.15%) |
Sep 10, 2019 | 22.61 | 25.58 | 22.41 | 25.32 | 405,712 | +2.77(+12.28%) |
Sep 09, 2019 | 25.41 | 25.92 | 22.05 | 22.55 | 624,745 | -2.71(-10.73%) |
Sep 06, 2019 | 26.97 | 27.46 | 25.15 | 25.26 | 322,700 | -1.62(-6.03%) |
Sep 05, 2019 | 28.18 | 28.40 | 26.35 | 26.88 | 378,257 | -1.05(-3.76%) |
Sep 04, 2019 | 27.00 | 28.78 | 26.90 | 27.93 | 223,321 | +0.92(+3.41%) |