Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.54 | 28.54 | 28.36 | 28.44 | 38,890 | -0.61(-2.11%) |
Nov 27, 2019 | 29.15 | 29.32 | 28.86 | 29.06 | 83,132 | -0.29(-0.99%) |
Nov 26, 2019 | 28.86 | 29.36 | 28.85 | 29.35 | 79,098 | +0.07(+0.24%) |
Nov 25, 2019 | 28.90 | 29.31 | 28.90 | 29.28 | 124,566 | +0.62(+2.17%) |
Nov 22, 2019 | 28.65 | 28.81 | 28.65 | 28.66 | 66,688 | +0.11(+0.40%) |
Nov 21, 2019 | 28.40 | 28.69 | 28.40 | 28.54 | 91,063 | -0.28(-0.98%) |
Nov 20, 2019 | 28.75 | 28.96 | 28.75 | 28.83 | 71,341 | +0.05(+0.16%) |
Nov 19, 2019 | 28.80 | 28.83 | 28.54 | 28.78 | 71,022 | +0.13(+0.45%) |
Nov 18, 2019 | 28.64 | 28.77 | 28.53 | 28.65 | 52,631 | -0.08(-0.27%) |
Nov 15, 2019 | 28.11 | 28.90 | 28.08 | 28.73 | 73,605 | +0.17(+0.59%) |
Nov 14, 2019 | 28.38 | 28.58 | 28.35 | 28.56 | 80,017 | +0.46(+1.64%) |
Nov 13, 2019 | 28.13 | 28.32 | 28.10 | 28.10 | 89,346 | -0.53(-1.85%) |
Nov 12, 2019 | 28.60 | 29.03 | 28.53 | 28.63 | 72,608 | -0.10(-0.35%) |
Nov 11, 2019 | 28.32 | 28.73 | 28.32 | 28.73 | 58,141 | -0.09(-0.32%) |
Nov 08, 2019 | 28.88 | 29.00 | 28.72 | 28.82 | 115,758 | +0.12(+0.43%) |
Nov 07, 2019 | 28.77 | 28.83 | 28.54 | 28.70 | 131,359 | +0.24(+0.83%) |
Nov 06, 2019 | 28.62 | 28.63 | 28.34 | 28.46 | 77,177 | -0.20(-0.70%) |
Nov 05, 2019 | 28.78 | 28.78 | 28.57 | 28.66 | 75,065 | +0.15(+0.51%) |
Nov 04, 2019 | 28.34 | 28.51 | 28.28 | 28.51 | 105,362 | +0.15(+0.51%) |
Nov 01, 2019 | 28.01 | 28.43 | 27.93 | 28.37 | 132,593 | +0.71(+2.58%) |
Oct 31, 2019 | 27.88 | 27.88 | 27.54 | 27.65 | 82,450 | -0.43(-1.53%) |
Oct 30, 2019 | 28.43 | 28.43 | 27.84 | 28.08 | 89,596 | -0.59(-2.06%) |
Oct 29, 2019 | 28.66 | 28.74 | 28.51 | 28.67 | 163,547 | +0.32(+1.14%) |
Oct 28, 2019 | 28.59 | 28.59 | 28.29 | 28.35 | 125,215 | +0.61(+2.21%) |
Oct 25, 2019 | 28.31 | 28.31 | 27.22 | 27.74 | 106,101 | -0.46(-1.63%) |
Oct 24, 2019 | 28.37 | 28.52 | 28.08 | 28.20 | 97,742 | +0.17(+0.60%) |
Oct 23, 2019 | 28.34 | 28.36 | 28.03 | 28.03 | 105,078 | -0.18(-0.62%) |
Oct 22, 2019 | 28.21 | 28.37 | 28.13 | 28.21 | 97,530 | +0.31(+1.10%) |
Oct 21, 2019 | 28.11 | 28.11 | 27.81 | 27.90 | 155,886 | +0.61(+2.25%) |
Oct 18, 2019 | 27.36 | 27.50 | 27.24 | 27.29 | 61,337 | -0.32(-1.17%) |
Oct 17, 2019 | 27.94 | 27.95 | 27.59 | 27.61 | 46,060 | +0.02(+0.06%) |
Oct 16, 2019 | 27.52 | 27.74 | 27.52 | 27.59 | 76,369 | -0.11(-0.42%) |
Oct 15, 2019 | 27.42 | 27.78 | 27.32 | 27.71 | 72,353 | +0.48(+1.74%) |
Oct 14, 2019 | 27.47 | 27.55 | 27.23 | 27.23 | 82,722 | -0.03(-0.11%) |
Oct 11, 2019 | 27.04 | 27.32 | 27.04 | 27.26 | 95,791 | +0.62(+2.33%) |
Oct 10, 2019 | 26.44 | 26.78 | 26.32 | 26.64 | 143,556 | +0.11(+0.40%) |
Oct 09, 2019 | 26.48 | 26.73 | 26.47 | 26.54 | 82,956 | +0.17(+0.64%) |
Oct 08, 2019 | 26.36 | 26.57 | 26.19 | 26.37 | 127,616 | -0.06(-0.23%) |
Oct 07, 2019 | 26.44 | 26.56 | 26.34 | 26.43 | 82,668 | -0.18(-0.69%) |
Oct 04, 2019 | 26.36 | 26.69 | 26.31 | 26.61 | 100,228 | +0.11(+0.43%) |
Oct 03, 2019 | 26.21 | 26.58 | 26.19 | 26.50 | 110,584 | +0.30(+1.14%) |
Oct 02, 2019 | 26.40 | 26.40 | 26.20 | 26.20 | 66,065 | -0.65(-2.43%) |
Oct 01, 2019 | 27.01 | 27.01 | 26.75 | 26.85 | 99,605 | +0.04(+0.14%) |
Sep 30, 2019 | 26.81 | 26.85 | 26.67 | 26.81 | 73,427 | +0.05(+0.20%) |
Sep 27, 2019 | 26.77 | 26.93 | 26.67 | 26.76 | 83,393 | -0.54(-1.99%) |
Sep 26, 2019 | 27.29 | 27.43 | 27.22 | 27.30 | 74,157 | +0.05(+0.20%) |
Sep 25, 2019 | 27.29 | 27.36 | 27.10 | 27.25 | 187,915 | -0.11(-0.42%) |
Sep 24, 2019 | 27.43 | 27.53 | 27.16 | 27.36 | 95,316 | -0.18(-0.67%) |
Sep 23, 2019 | 27.25 | 27.61 | 27.22 | 27.55 | 108,032 | +0.21(+0.76%) |
Sep 20, 2019 | 27.41 | 27.70 | 27.29 | 27.34 | 84,306 | +0.25(+0.90%) |
Sep 19, 2019 | 27.25 | 27.36 | 27.08 | 27.09 | 84,680 | -0.40(-1.45%) |
Sep 18, 2019 | 27.44 | 27.61 | 27.21 | 27.49 | 104,554 | -0.15(-0.55%) |
Sep 17, 2019 | 27.44 | 27.68 | 27.31 | 27.65 | 63,605 | -0.08(-0.30%) |
Sep 16, 2019 | 27.59 | 27.81 | 27.55 | 27.73 | 77,034 | +0.02(+0.08%) |
Sep 13, 2019 | 27.49 | 27.76 | 27.49 | 27.71 | 51,288 | +0.21(+0.78%) |
Sep 12, 2019 | 27.32 | 27.55 | 27.24 | 27.49 | 65,773 | +0.28(+1.04%) |
Sep 11, 2019 | 27.00 | 27.26 | 27.00 | 27.21 | 87,830 | +0.08(+0.28%) |
Sep 10, 2019 | 26.93 | 27.13 | 26.90 | 27.13 | 126,431 | +0.52(+1.96%) |
Sep 09, 2019 | 26.56 | 26.71 | 26.54 | 26.61 | 120,372 | +0.24(+0.90%) |
Sep 06, 2019 | 26.37 | 26.56 | 26.31 | 26.37 | 155,823 | +0.23(+0.88%) |
Sep 05, 2019 | 26.15 | 26.27 | 26.00 | 26.14 | 97,580 | +0.06(+0.24%) |
Sep 04, 2019 | 25.86 | 26.18 | 25.86 | 26.08 | 113,637 | +0.49(+1.92%) |