Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.63 | 26.92 | 26.63 | 26.90 | 2,820 | +0.32(+1.21%) |
Nov 27, 2019 | 26.37 | 26.64 | 26.37 | 26.57 | 7,897 | +0.24(+0.91%) |
Nov 26, 2019 | 25.90 | 26.33 | 25.90 | 26.33 | 18,007 | +0.44(+1.68%) |
Nov 25, 2019 | 25.89 | 26.04 | 25.89 | 25.90 | 8,069 | -0.13(-0.48%) |
Nov 22, 2019 | 26.16 | 26.16 | 25.93 | 26.02 | 9,138 | -0.19(-0.71%) |
Nov 21, 2019 | 26.68 | 26.71 | 26.21 | 26.21 | 18,563 | -0.54(-2.02%) |
Nov 20, 2019 | 26.63 | 26.75 | 26.54 | 26.75 | 10,498 | -0.22(-0.82%) |
Nov 19, 2019 | 27.02 | 27.25 | 26.97 | 26.97 | 17,558 | -0.08(-0.29%) |
Nov 18, 2019 | 27.03 | 27.19 | 26.98 | 27.05 | 9,153 | -0.11(-0.40%) |
Nov 15, 2019 | 27.27 | 27.48 | 27.12 | 27.16 | 22,000 | -0.07(-0.26%) |
Nov 14, 2019 | 27.10 | 27.35 | 27.10 | 27.23 | 69,479 | +0.14(+0.50%) |
Nov 13, 2019 | 27.02 | 27.13 | 26.97 | 27.09 | 49,170 | +0.18(+0.68%) |
Nov 12, 2019 | 26.68 | 26.96 | 26.59 | 26.91 | 25,785 | +0.15(+0.56%) |
Nov 11, 2019 | 26.87 | 26.92 | 26.71 | 26.76 | 3,772 | -0.20(-0.76%) |
Nov 08, 2019 | 26.90 | 27.11 | 26.57 | 26.96 | 7,559 | -0.65(-2.34%) |
Nov 07, 2019 | 27.94 | 28.04 | 27.48 | 27.61 | 24,768 | -0.49(-1.74%) |
Nov 06, 2019 | 28.00 | 28.20 | 27.85 | 28.10 | 19,159 | +0.00(+0.00%) |
Nov 05, 2019 | 28.17 | 28.37 | 27.93 | 28.10 | 24,759 | -0.67(-2.34%) |
Nov 04, 2019 | 28.99 | 29.05 | 28.77 | 28.77 | 7,446 | -0.14(-0.49%) |
Nov 01, 2019 | 28.69 | 28.99 | 28.69 | 28.91 | 31,590 | +0.16(+0.55%) |
Oct 31, 2019 | 28.64 | 28.80 | 28.57 | 28.75 | 26,542 | +0.44(+1.57%) |
Oct 30, 2019 | 29.68 | 29.68 | 27.94 | 28.31 | 8,599 | +0.42(+1.49%) |
Oct 29, 2019 | 27.49 | 27.95 | 27.49 | 27.89 | 7,114 | +0.29(+1.06%) |
Oct 28, 2019 | 27.73 | 27.80 | 27.57 | 27.60 | 8,761 | -0.47(-1.67%) |
Oct 25, 2019 | 28.33 | 28.33 | 27.73 | 28.07 | 20,420 | +0.33(+1.18%) |
Oct 24, 2019 | 27.43 | 27.76 | 27.43 | 27.74 | 5,268 | +0.35(+1.26%) |
Oct 23, 2019 | 27.32 | 27.40 | 27.27 | 27.40 | 4,313 | +0.57(+2.12%) |
Oct 22, 2019 | 26.70 | 26.83 | 26.65 | 26.83 | 9,049 | +0.16(+0.59%) |
Oct 21, 2019 | 27.26 | 27.26 | 26.64 | 26.67 | 4,181 | -0.48(-1.76%) |
Oct 18, 2019 | 27.08 | 27.15 | 26.95 | 27.15 | 32,943 | -0.02(-0.07%) |
Oct 17, 2019 | 26.48 | 27.17 | 26.48 | 27.17 | 31,970 | +0.67(+2.54%) |
Oct 16, 2019 | 26.49 | 26.49 | 26.25 | 26.49 | 22,941 | +0.30(+1.15%) |
Oct 15, 2019 | 26.82 | 26.82 | 26.19 | 26.19 | 17,887 | -0.72(-2.67%) |
Oct 14, 2019 | 26.95 | 27.03 | 26.88 | 26.91 | 40,732 | -0.29(-1.08%) |
Oct 11, 2019 | 27.45 | 27.57 | 27.13 | 27.20 | 61,036 | -0.33(-1.19%) |
Oct 10, 2019 | 27.52 | 27.60 | 27.27 | 27.53 | 32,748 | -0.26(-0.93%) |
Oct 09, 2019 | 28.17 | 28.22 | 27.65 | 27.79 | 23,042 | -0.04(-0.16%) |
Oct 08, 2019 | 27.73 | 27.95 | 27.61 | 27.83 | 10,656 | +0.41(+1.49%) |
Oct 07, 2019 | 27.62 | 27.78 | 27.26 | 27.42 | 7,309 | -0.40(-1.43%) |
Oct 04, 2019 | 27.36 | 27.82 | 27.33 | 27.82 | 7,333 | +0.39(+1.42%) |
Oct 03, 2019 | 27.27 | 27.83 | 27.27 | 27.43 | 14,821 | +0.04(+0.16%) |
Oct 02, 2019 | 27.48 | 27.55 | 27.26 | 27.39 | 13,685 | +0.19(+0.68%) |
Oct 01, 2019 | 26.92 | 27.54 | 26.82 | 27.20 | 9,689 | +0.05(+0.17%) |
Sep 30, 2019 | 27.63 | 27.83 | 26.99 | 27.16 | 21,086 | -1.00(-3.56%) |
Sep 27, 2019 | 27.84 | 28.27 | 27.55 | 28.16 | 11,056 | -0.30(-1.05%) |
Sep 26, 2019 | 29.04 | 29.04 | 28.46 | 28.46 | 29,894 | -0.41(-1.41%) |
Sep 25, 2019 | 29.60 | 29.76 | 28.74 | 28.86 | 32,864 | -0.87(-2.93%) |
Sep 24, 2019 | 29.24 | 29.91 | 29.03 | 29.74 | 16,661 | +0.09(+0.30%) |
Sep 23, 2019 | 29.33 | 29.65 | 29.22 | 29.65 | 13,432 | +0.50(+1.73%) |
Sep 20, 2019 | 28.72 | 29.15 | 28.65 | 29.14 | 12,636 | +0.65(+2.27%) |
Sep 19, 2019 | 28.27 | 28.54 | 28.27 | 28.50 | 8,381 | +0.16(+0.55%) |
Sep 18, 2019 | 28.85 | 28.91 | 28.07 | 28.34 | 6,730 | -0.46(-1.58%) |
Sep 17, 2019 | 28.31 | 28.81 | 28.31 | 28.80 | 20,442 | +0.49(+1.75%) |
Sep 16, 2019 | 28.89 | 28.89 | 28.03 | 28.30 | 19,814 | +0.37(+1.33%) |
Sep 13, 2019 | 28.39 | 28.54 | 27.93 | 27.93 | 24,820 | -0.42(-1.47%) |
Sep 12, 2019 | 29.06 | 29.44 | 28.26 | 28.35 | 18,246 | -0.37(-1.30%) |
Sep 11, 2019 | 28.28 | 28.90 | 28.28 | 28.72 | 13,500 | +0.49(+1.72%) |
Sep 10, 2019 | 28.36 | 28.64 | 28.22 | 28.23 | 19,586 | -0.27(-0.95%) |
Sep 09, 2019 | 29.19 | 29.25 | 28.45 | 28.50 | 33,223 | -0.61(-2.10%) |
Sep 06, 2019 | 29.91 | 29.91 | 29.10 | 29.12 | 41,179 | -0.72(-2.41%) |
Sep 05, 2019 | 30.58 | 30.83 | 29.72 | 29.83 | 35,184 | -1.26(-4.05%) |
Sep 04, 2019 | 30.89 | 31.09 | 30.69 | 31.09 | 26,587 | +0.39(+1.28%) |