Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.92 | 32.24 | 31.85 | 32.08 | 9,834 | +0.40(+1.27%) |
Nov 27, 2019 | 31.06 | 31.85 | 31.06 | 31.67 | 10,136 | +0.61(+1.95%) |
Nov 26, 2019 | 31.08 | 31.58 | 30.87 | 31.07 | 9,952 | +0.87(+2.88%) |
Nov 25, 2019 | 29.49 | 30.30 | 29.49 | 30.20 | 31,548 | +0.81(+2.76%) |
Nov 22, 2019 | 29.12 | 29.39 | 28.94 | 29.39 | 6,824 | +0.27(+0.91%) |
Nov 21, 2019 | 29.01 | 29.13 | 28.92 | 29.12 | 5,642 | -0.13(-0.43%) |
Nov 20, 2019 | 28.63 | 29.30 | 28.63 | 29.25 | 3,535 | +0.39(+1.36%) |
Nov 19, 2019 | 28.37 | 28.94 | 28.36 | 28.85 | 5,624 | +1.22(+4.42%) |
Nov 18, 2019 | 27.42 | 27.63 | 27.42 | 27.63 | 1,270 | +0.14(+0.52%) |
Nov 15, 2019 | 27.46 | 27.49 | 27.46 | 27.49 | 501 | +0.19(+0.70%) |
Nov 14, 2019 | 27.30 | 27.36 | 27.16 | 27.30 | 1,940 | -0.13(-0.48%) |
Nov 13, 2019 | 27.27 | 27.56 | 27.17 | 27.43 | 2,870 | +0.04(+0.13%) |
Nov 12, 2019 | 27.78 | 27.78 | 27.39 | 27.39 | 1,186 | -0.14(-0.50%) |
Nov 11, 2019 | 27.70 | 27.70 | 27.47 | 27.53 | 1,371 | -0.32(-1.15%) |
Nov 08, 2019 | 27.16 | 27.90 | 27.16 | 27.85 | 8,128 | +0.51(+1.86%) |
Nov 07, 2019 | 27.39 | 27.57 | 27.34 | 27.34 | 1,655 | +0.24(+0.88%) |
Nov 06, 2019 | 27.58 | 27.58 | 27.10 | 27.10 | 1,615 | -0.68(-2.44%) |
Nov 05, 2019 | 27.27 | 27.89 | 27.27 | 27.78 | 2,814 | +0.41(+1.49%) |
Nov 04, 2019 | 27.40 | 27.80 | 27.29 | 27.37 | 3,913 | +0.01(+0.04%) |
Nov 01, 2019 | 26.42 | 27.36 | 26.42 | 27.36 | 7,426 | +1.08(+4.11%) |
Oct 31, 2019 | 25.99 | 26.28 | 25.99 | 26.28 | 559 | +0.10(+0.40%) |
Oct 30, 2019 | 25.97 | 26.20 | 25.97 | 26.18 | 1,394 | +0.03(+0.10%) |
Oct 29, 2019 | 26.16 | 26.16 | 26.02 | 26.15 | 840 | +0.03(+0.13%) |
Oct 28, 2019 | 26.15 | 26.20 | 26.12 | 26.12 | 1,365 | +0.27(+1.05%) |
Oct 25, 2019 | 25.57 | 25.94 | 25.57 | 25.85 | 8,731 | +0.46(+1.79%) |
Oct 24, 2019 | 25.51 | 25.51 | 25.16 | 25.39 | 1,829 | -0.10(-0.38%) |
Oct 23, 2019 | 25.51 | 25.82 | 25.49 | 25.49 | 2,388 | -0.18(-0.71%) |
Oct 22, 2019 | 25.78 | 25.84 | 25.67 | 25.67 | 3,827 | +0.16(+0.63%) |
Oct 21, 2019 | 25.14 | 25.54 | 25.14 | 25.51 | 1,460 | +0.61(+2.45%) |
Oct 18, 2019 | 25.24 | 25.24 | 24.60 | 24.90 | 1,304 | -0.46(-1.82%) |
Oct 17, 2019 | 25.29 | 25.46 | 25.29 | 25.36 | 3,915 | +0.48(+1.93%) |
Oct 16, 2019 | 24.79 | 24.88 | 24.79 | 24.88 | 1,760 | +0.39(+1.59%) |
Oct 15, 2019 | 23.95 | 24.60 | 23.87 | 24.49 | 8,623 | +0.92(+3.88%) |
Oct 14, 2019 | 23.61 | 23.90 | 23.58 | 23.58 | 9,263 | -0.18(-0.78%) |
Oct 11, 2019 | 23.76 | 23.92 | 23.76 | 23.76 | 4,716 | +0.37(+1.59%) |
Oct 10, 2019 | 23.51 | 23.51 | 23.26 | 23.39 | 5,561 | +0.55(+2.42%) |
Oct 09, 2019 | 23.12 | 23.17 | 22.84 | 22.84 | 5,775 | -0.29(-1.24%) |
Oct 08, 2019 | 23.25 | 23.28 | 23.11 | 23.13 | 2,982 | -0.63(-2.66%) |
Oct 07, 2019 | 23.94 | 23.94 | 23.76 | 23.76 | 921 | -0.16(-0.69%) |
Oct 04, 2019 | 23.54 | 23.92 | 23.54 | 23.92 | 3,311 | +0.02(+0.10%) |
Oct 03, 2019 | 23.34 | 23.90 | 23.34 | 23.90 | 1,873 | +0.43(+1.82%) |
Oct 02, 2019 | 23.17 | 23.48 | 23.17 | 23.47 | 1,600 | +0.40(+1.72%) |
Oct 01, 2019 | 24.20 | 24.20 | 23.00 | 23.08 | 2,785 | -0.66(-2.78%) |
Sep 30, 2019 | 23.91 | 24.03 | 23.74 | 23.74 | 5,507 | -0.54(-2.22%) |
Sep 27, 2019 | 24.66 | 25.10 | 24.17 | 24.27 | 66,636 | -0.31(-1.26%) |
Sep 26, 2019 | 25.49 | 25.49 | 24.58 | 24.58 | 2,355 | -0.99(-3.87%) |
Sep 25, 2019 | 25.92 | 25.92 | 25.49 | 25.57 | 1,419 | -0.11(-0.43%) |
Sep 24, 2019 | 25.71 | 25.73 | 25.57 | 25.68 | 3,481 | -1.05(-3.92%) |
Sep 23, 2019 | 26.77 | 26.87 | 26.73 | 26.73 | 679 | -0.45(-1.67%) |
Sep 20, 2019 | 27.27 | 27.27 | 27.16 | 27.18 | 702 | +0.07(+0.26%) |
Sep 19, 2019 | 27.21 | 27.58 | 27.11 | 27.11 | 2,768 | -0.19(-0.69%) |
Sep 18, 2019 | 27.15 | 27.30 | 27.09 | 27.30 | 595 | -0.18(-0.66%) |
Sep 17, 2019 | 27.27 | 27.48 | 27.27 | 27.48 | 435 | -0.18(-0.64%) |
Sep 16, 2019 | 27.46 | 27.66 | 27.46 | 27.66 | 955 | +0.53(+1.95%) |
Sep 13, 2019 | 27.45 | 27.45 | 27.13 | 27.13 | 301 | -0.29(-1.05%) |
Sep 12, 2019 | 27.34 | 27.59 | 27.27 | 27.42 | 1,567 | -0.55(-1.97%) |
Sep 11, 2019 | 27.72 | 27.97 | 27.48 | 27.97 | 4,017 | +0.65(+2.40%) |
Sep 10, 2019 | 26.78 | 27.31 | 26.74 | 27.31 | 12,737 | +0.95(+3.62%) |
Sep 09, 2019 | 26.46 | 26.70 | 26.24 | 26.36 | 5,551 | -0.16(-0.58%) |
Sep 06, 2019 | 26.58 | 26.84 | 26.51 | 26.51 | 1,103 | -0.16(-0.61%) |
Sep 05, 2019 | 26.62 | 26.71 | 26.22 | 26.67 | 5,705 | +0.74(+2.84%) |
Sep 04, 2019 | 25.61 | 25.94 | 25.55 | 25.94 | 8,859 | +0.14(+0.55%) |