Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.77 | 27.77 | 27.62 | 27.71 | 5,755 | +0.16(+0.56%) |
Nov 27, 2019 | 27.99 | 27.99 | 27.40 | 27.55 | 17,620 | -0.23(-0.84%) |
Nov 26, 2019 | 28.46 | 28.46 | 27.71 | 27.79 | 4,750 | -0.51(-1.81%) |
Nov 25, 2019 | 28.77 | 28.89 | 27.99 | 28.30 | 28,343 | -0.12(-0.44%) |
Nov 22, 2019 | 28.43 | 28.61 | 28.30 | 28.43 | 2,797 | +0.19(+0.66%) |
Nov 21, 2019 | 28.15 | 28.49 | 28.15 | 28.24 | 15,762 | -0.09(-0.33%) |
Nov 20, 2019 | 28.61 | 28.71 | 28.33 | 28.33 | 5,237 | -0.37(-1.30%) |
Nov 19, 2019 | 28.80 | 28.89 | 28.61 | 28.71 | 2,667 | -0.22(-0.75%) |
Nov 18, 2019 | 29.08 | 29.08 | 28.82 | 28.92 | 5,417 | -0.05(-0.16%) |
Nov 15, 2019 | 28.92 | 29.05 | 28.92 | 28.97 | 45,916 | +0.20(+0.70%) |
Nov 14, 2019 | 28.83 | 29.08 | 28.74 | 28.77 | 1,466 | +0.00(+0.00%) |
Nov 13, 2019 | 29.33 | 29.33 | 28.61 | 28.77 | 63,590 | -0.72(-2.43%) |
Nov 12, 2019 | 30.01 | 30.20 | 29.30 | 29.48 | 45,617 | -0.81(-2.67%) |
Nov 11, 2019 | 30.15 | 30.29 | 30.05 | 30.29 | 3,602 | -0.16(-0.51%) |
Nov 08, 2019 | 30.63 | 30.63 | 30.01 | 30.45 | 4,276 | -0.47(-1.51%) |
Nov 07, 2019 | 30.48 | 30.91 | 30.38 | 30.91 | 11,033 | +0.44(+1.43%) |
Nov 06, 2019 | 30.88 | 30.98 | 30.35 | 30.48 | 1,364 | -0.16(-0.51%) |
Nov 05, 2019 | 30.32 | 30.63 | 30.32 | 30.63 | 5,780 | -0.03(-0.10%) |
Nov 04, 2019 | 30.94 | 31.01 | 30.38 | 30.66 | 14,635 | +0.28(+0.92%) |
Nov 01, 2019 | 29.23 | 30.48 | 29.23 | 30.38 | 19,935 | +0.87(+2.95%) |
Oct 31, 2019 | 29.08 | 29.79 | 28.95 | 29.51 | 66,134 | +0.31(+1.06%) |
Oct 30, 2019 | 29.39 | 29.39 | 28.92 | 29.20 | 1,110 | -0.09(-0.32%) |
Oct 29, 2019 | 29.07 | 29.42 | 29.07 | 29.30 | 7,748 | +0.19(+0.64%) |
Oct 28, 2019 | 28.99 | 29.39 | 28.99 | 29.11 | 3,054 | +0.12(+0.43%) |
Oct 25, 2019 | 28.86 | 29.09 | 28.49 | 28.99 | 8,810 | +0.06(+0.22%) |
Oct 24, 2019 | 28.92 | 29.05 | 28.74 | 28.92 | 12,774 | +0.25(+0.87%) |
Oct 23, 2019 | 28.39 | 28.89 | 28.30 | 28.67 | 11,175 | +0.28(+0.99%) |
Oct 22, 2019 | 28.21 | 28.39 | 28.05 | 28.39 | 3,465 | +0.34(+1.22%) |
Oct 21, 2019 | 28.05 | 28.15 | 27.99 | 28.05 | 2,113 | -0.12(-0.44%) |
Oct 18, 2019 | 27.90 | 28.36 | 27.89 | 28.18 | 6,591 | +0.16(+0.55%) |
Oct 17, 2019 | 27.87 | 28.10 | 27.87 | 28.02 | 598 | +0.06(+0.22%) |
Oct 16, 2019 | 27.68 | 28.22 | 27.68 | 27.96 | 9,100 | -0.03(-0.11%) |
Oct 15, 2019 | 28.06 | 28.27 | 27.97 | 27.99 | 2,198 | +0.16(+0.56%) |
Oct 14, 2019 | 28.24 | 28.24 | 27.77 | 27.83 | 604 | -0.31(-1.10%) |
Oct 11, 2019 | 28.02 | 28.33 | 28.02 | 28.15 | 3,536 | +0.19(+0.67%) |
Oct 10, 2019 | 27.87 | 28.05 | 27.87 | 27.96 | 2,864 | +0.09(+0.33%) |
Oct 09, 2019 | 27.77 | 27.99 | 27.77 | 27.87 | 13,884 | +0.12(+0.45%) |
Oct 08, 2019 | 27.65 | 27.90 | 27.63 | 27.74 | 3,606 | -0.22(-0.78%) |
Oct 07, 2019 | 28.08 | 28.08 | 27.85 | 27.96 | 2,084 | -0.16(-0.55%) |
Oct 04, 2019 | 27.90 | 28.21 | 27.90 | 28.11 | 23,183 | +0.25(+0.89%) |
Oct 03, 2019 | 27.37 | 27.87 | 27.37 | 27.87 | 22,310 | +0.31(+1.13%) |
Oct 02, 2019 | 27.55 | 27.62 | 27.38 | 27.55 | 5,189 | -0.09(-0.34%) |
Oct 01, 2019 | 27.74 | 27.90 | 27.57 | 27.65 | 21,182 | -0.19(-0.67%) |
Sep 30, 2019 | 27.83 | 28.02 | 27.83 | 27.83 | 7,587 | -0.19(-0.67%) |
Sep 27, 2019 | 28.05 | 28.33 | 27.99 | 28.02 | 6,173 | -0.25(-0.88%) |
Sep 26, 2019 | 28.05 | 28.30 | 28.05 | 28.27 | 1,852 | +0.34(+1.22%) |
Sep 25, 2019 | 27.83 | 27.99 | 27.83 | 27.93 | 1,398 | -0.15(-0.53%) |
Sep 24, 2019 | 28.05 | 28.24 | 27.99 | 28.08 | 2,461 | +0.06(+0.20%) |
Sep 23, 2019 | 28.02 | 28.27 | 27.96 | 28.02 | 6,239 | -0.28(-0.99%) |
Sep 20, 2019 | 28.33 | 28.49 | 28.05 | 28.30 | 1,093 | -0.09(-0.33%) |
Sep 19, 2019 | 28.52 | 28.57 | 28.30 | 28.39 | 16,967 | -0.03(-0.11%) |
Sep 18, 2019 | 28.36 | 28.52 | 27.71 | 28.43 | 6,647 | -0.16(-0.54%) |
Sep 17, 2019 | 28.52 | 28.71 | 28.52 | 28.58 | 6,440 | -0.06(-0.22%) |
Sep 16, 2019 | 28.30 | 28.77 | 28.30 | 28.64 | 26,969 | +0.25(+0.88%) |
Sep 13, 2019 | 28.46 | 28.61 | 28.30 | 28.39 | 10,900 | -0.06(-0.22%) |
Sep 12, 2019 | 28.15 | 28.46 | 28.15 | 28.46 | 368 | +0.22(+0.77%) |
Sep 11, 2019 | 28.11 | 28.30 | 27.99 | 28.24 | 2,502 | +0.06(+0.22%) |
Sep 10, 2019 | 27.96 | 28.27 | 27.96 | 28.18 | 8,081 | +0.19(+0.67%) |
Sep 09, 2019 | 28.02 | 28.27 | 27.96 | 27.99 | 30,098 | -0.06(-0.22%) |
Sep 06, 2019 | 27.85 | 28.05 | 27.85 | 28.05 | 2,250 | +0.40(+1.46%) |
Sep 05, 2019 | 27.68 | 27.83 | 27.60 | 27.65 | 41,496 | +0.03(+0.11%) |
Sep 04, 2019 | 27.46 | 27.67 | 27.46 | 27.62 | 17,272 | +0.34(+1.25%) |