Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.80 | 24.80 | 24.30 | 24.40 | 12,630 | -0.40(-1.61%) |
Nov 27, 2019 | 25.40 | 25.50 | 24.40 | 24.80 | 44,020 | -0.60(-2.36%) |
Nov 26, 2019 | 25.70 | 25.70 | 25.00 | 25.40 | 28,937 | -0.30(-1.17%) |
Nov 25, 2019 | 25.70 | 26.30 | 25.00 | 25.70 | 42,734 | +0.20(+0.78%) |
Nov 22, 2019 | 25.00 | 25.75 | 24.80 | 25.50 | 34,280 | +0.50(+2.00%) |
Nov 21, 2019 | 25.10 | 25.70 | 25.00 | 25.00 | 23,968 | -0.10(-0.40%) |
Nov 20, 2019 | 25.00 | 25.70 | 24.60 | 25.10 | 45,106 | +0.10(+0.40%) |
Nov 19, 2019 | 26.50 | 26.70 | 25.00 | 25.00 | 64,877 | -1.40(-5.30%) |
Nov 18, 2019 | 27.70 | 27.70 | 26.20 | 26.40 | 31,531 | -1.00(-3.65%) |
Nov 15, 2019 | 27.10 | 27.80 | 26.74 | 27.40 | 21,520 | +0.50(+1.86%) |
Nov 14, 2019 | 26.30 | 27.70 | 26.30 | 26.90 | 41,631 | +0.50(+1.89%) |
Nov 13, 2019 | 27.00 | 27.30 | 26.20 | 26.40 | 30,522 | -0.40(-1.49%) |
Nov 12, 2019 | 27.90 | 28.00 | 26.30 | 26.80 | 74,532 | -0.90(-3.25%) |
Nov 11, 2019 | 28.30 | 29.50 | 27.70 | 27.70 | 56,513 | -0.70(-2.46%) |
Nov 08, 2019 | 31.60 | 33.90 | 28.00 | 28.40 | 283,400 | -2.00(-6.58%) |
Nov 07, 2019 | 29.90 | 30.80 | 29.40 | 30.40 | 63,401 | +0.50(+1.67%) |
Nov 06, 2019 | 30.60 | 31.20 | 29.60 | 29.90 | 61,017 | -1.10(-3.55%) |
Nov 05, 2019 | 29.50 | 31.40 | 29.50 | 31.00 | 85,785 | +1.30(+4.38%) |
Nov 04, 2019 | 27.80 | 29.90 | 27.80 | 29.70 | 97,945 | +2.00(+7.22%) |
Nov 01, 2019 | 27.50 | 27.94 | 27.10 | 27.70 | 62,830 | +0.20(+0.73%) |
Oct 31, 2019 | 27.00 | 27.60 | 26.40 | 27.50 | 40,693 | +0.30(+1.10%) |
Oct 30, 2019 | 27.20 | 27.30 | 26.70 | 27.20 | 20,029 | +0.10(+0.37%) |
Oct 29, 2019 | 26.20 | 27.30 | 26.10 | 27.10 | 42,508 | +0.60(+2.26%) |
Oct 28, 2019 | 26.50 | 26.90 | 26.30 | 26.50 | 11,534 | -0.10(-0.38%) |
Oct 25, 2019 | 25.80 | 26.70 | 25.70 | 26.60 | 24,340 | +0.60(+2.31%) |
Oct 24, 2019 | 26.50 | 26.80 | 25.85 | 26.00 | 12,078 | -0.60(-2.26%) |
Oct 23, 2019 | 26.20 | 26.80 | 25.80 | 26.60 | 24,742 | +0.20(+0.76%) |
Oct 22, 2019 | 26.80 | 27.40 | 26.10 | 26.40 | 26,079 | -0.60(-2.22%) |
Oct 21, 2019 | 26.30 | 27.20 | 26.30 | 27.00 | 28,148 | +0.80(+3.05%) |
Oct 18, 2019 | 25.00 | 26.40 | 24.90 | 26.20 | 31,410 | +1.10(+4.38%) |
Oct 17, 2019 | 25.30 | 25.70 | 25.00 | 25.10 | 39,198 | -0.10(-0.40%) |
Oct 16, 2019 | 24.60 | 25.50 | 24.45 | 25.20 | 36,774 | +0.40(+1.61%) |
Oct 15, 2019 | 24.10 | 24.80 | 23.80 | 24.80 | 28,605 | +0.50(+2.06%) |
Oct 14, 2019 | 24.10 | 24.50 | 23.80 | 24.30 | 12,601 | +0.20(+0.83%) |
Oct 11, 2019 | 24.20 | 25.30 | 24.10 | 24.10 | 39,670 | -0.05(-0.21%) |
Oct 10, 2019 | 24.20 | 24.97 | 24.00 | 24.15 | 27,247 | -0.05(-0.21%) |
Oct 09, 2019 | 24.70 | 24.90 | 24.00 | 24.20 | 20,360 | -0.20(-0.82%) |
Oct 08, 2019 | 25.00 | 25.16 | 23.90 | 24.40 | 43,683 | -0.90(-3.56%) |
Oct 07, 2019 | 25.20 | 25.80 | 25.00 | 25.30 | 23,958 | -0.20(-0.78%) |
Oct 04, 2019 | 24.50 | 25.65 | 24.30 | 25.50 | 54,160 | +0.70(+2.82%) |
Oct 03, 2019 | 24.80 | 25.34 | 23.50 | 24.80 | 84,487 | +0.10(+0.40%) |
Oct 02, 2019 | 26.40 | 26.70 | 24.70 | 24.70 | 101,937 | -1.90(-7.14%) |
Oct 01, 2019 | 27.00 | 27.90 | 26.40 | 26.60 | 70,089 | -0.60(-2.21%) |
Sep 30, 2019 | 28.70 | 28.70 | 27.00 | 27.20 | 84,197 | -1.30(-4.56%) |
Sep 27, 2019 | 26.10 | 28.75 | 25.50 | 28.50 | 99,930 | +2.40(+9.20%) |
Sep 26, 2019 | 26.10 | 26.50 | 25.50 | 26.10 | 38,073 | -0.20(-0.76%) |
Sep 25, 2019 | 26.60 | 26.90 | 26.10 | 26.30 | 17,121 | -0.20(-0.75%) |
Sep 24, 2019 | 27.70 | 27.90 | 26.30 | 26.50 | 39,169 | -1.10(-3.99%) |
Sep 23, 2019 | 27.70 | 28.50 | 27.40 | 27.60 | 31,846 | -0.70(-2.47%) |
Sep 20, 2019 | 28.30 | 28.80 | 27.90 | 28.30 | 26,830 | +0.10(+0.35%) |
Sep 19, 2019 | 29.30 | 29.80 | 28.20 | 28.20 | 37,818 | -1.20(-4.08%) |
Sep 18, 2019 | 30.20 | 31.00 | 29.20 | 29.40 | 18,186 | -0.70(-2.33%) |
Sep 17, 2019 | 29.80 | 30.60 | 29.00 | 30.10 | 33,405 | +0.40(+1.35%) |
Sep 16, 2019 | 29.00 | 31.20 | 27.95 | 29.70 | 85,683 | +0.00(+0.00%) |
Sep 13, 2019 | 29.90 | 30.90 | 28.90 | 29.70 | 45,690 | -0.10(-0.34%) |
Sep 12, 2019 | 30.20 | 31.16 | 27.80 | 29.80 | 64,765 | -0.50(-1.65%) |
Sep 11, 2019 | 28.90 | 30.60 | 27.80 | 30.30 | 70,127 | +1.80(+6.32%) |
Sep 10, 2019 | 26.90 | 28.90 | 26.90 | 28.50 | 72,653 | +1.40(+5.17%) |
Sep 09, 2019 | 26.30 | 27.30 | 26.30 | 27.10 | 35,897 | +0.80(+3.04%) |
Sep 06, 2019 | 26.00 | 26.90 | 25.90 | 26.30 | 44,540 | +0.40(+1.54%) |
Sep 05, 2019 | 26.00 | 27.10 | 25.80 | 25.90 | 78,412 | -0.30(-1.15%) |
Sep 04, 2019 | 26.30 | 26.90 | 25.80 | 26.20 | 45,108 | +0.30(+1.16%) |