Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.02 | 28.02 | 27.82 | 27.89 | 2,727 | -0.17(-0.61%) |
Nov 27, 2019 | 28.00 | 28.08 | 28.00 | 28.06 | 1,363 | +0.17(+0.60%) |
Nov 26, 2019 | 28.01 | 28.01 | 27.79 | 27.89 | 3,256 | +0.07(+0.25%) |
Nov 25, 2019 | 27.73 | 27.82 | 27.73 | 27.82 | 290 | +0.13(+0.47%) |
Nov 22, 2019 | 27.68 | 27.75 | 27.68 | 27.69 | 1,363 | +0.22(+0.80%) |
Nov 21, 2019 | 27.55 | 27.71 | 27.47 | 27.47 | 808 | -0.01(-0.03%) |
Nov 20, 2019 | 27.65 | 27.65 | 27.48 | 27.48 | 194 | -0.22(-0.78%) |
Nov 19, 2019 | 27.75 | 27.75 | 27.70 | 27.70 | 1,192 | +0.09(+0.31%) |
Nov 18, 2019 | 27.75 | 27.75 | 27.60 | 27.61 | 966 | -0.18(-0.65%) |
Nov 15, 2019 | 27.84 | 27.84 | 27.79 | 27.79 | 1,153 | +0.26(+0.95%) |
Nov 14, 2019 | 27.54 | 27.54 | 27.40 | 27.53 | 1,044 | -0.05(-0.19%) |
Nov 13, 2019 | 27.43 | 27.59 | 27.43 | 27.58 | 1,146 | +0.14(+0.49%) |
Nov 12, 2019 | 27.51 | 27.52 | 27.45 | 27.45 | 695 | -0.17(-0.61%) |
Nov 11, 2019 | 27.54 | 27.67 | 27.53 | 27.62 | 1,852 | -0.00(-0.01%) |
Nov 08, 2019 | 27.54 | 27.68 | 27.50 | 27.62 | 2,832 | +0.09(+0.33%) |
Nov 07, 2019 | 27.67 | 27.67 | 27.53 | 27.53 | 378 | +0.03(+0.11%) |
Nov 06, 2019 | 27.46 | 27.59 | 27.46 | 27.50 | 2,070 | -0.07(-0.25%) |
Nov 05, 2019 | 27.75 | 27.75 | 27.57 | 27.57 | 1,855 | -0.07(-0.24%) |
Nov 04, 2019 | 27.70 | 27.70 | 27.59 | 27.64 | 2,305 | +0.02(+0.07%) |
Nov 01, 2019 | 27.42 | 27.62 | 27.39 | 27.62 | 4,930 | +0.61(+2.24%) |
Oct 31, 2019 | 27.08 | 27.08 | 27.01 | 27.01 | 648 | -0.13(-0.47%) |
Oct 30, 2019 | 27.14 | 27.14 | 27.11 | 27.14 | 920 | +0.02(+0.08%) |
Oct 29, 2019 | 27.20 | 27.45 | 27.12 | 27.12 | 2,987 | -0.10(-0.37%) |
Oct 28, 2019 | 27.20 | 27.27 | 27.17 | 27.22 | 3,760 | +0.28(+1.04%) |
Oct 25, 2019 | 26.98 | 27.08 | 26.94 | 26.94 | 419 | +0.05(+0.18%) |
Oct 24, 2019 | 26.91 | 26.91 | 26.89 | 26.89 | 466 | +0.13(+0.50%) |
Oct 23, 2019 | 26.67 | 26.79 | 26.67 | 26.76 | 562 | -0.07(-0.27%) |
Oct 22, 2019 | 26.88 | 26.88 | 26.83 | 26.83 | 432 | +0.05(+0.20%) |
Oct 21, 2019 | 26.80 | 26.89 | 26.76 | 26.78 | 2,656 | +0.08(+0.30%) |
Oct 18, 2019 | 26.65 | 26.73 | 26.65 | 26.70 | 2,517 | -0.07(-0.25%) |
Oct 17, 2019 | 26.77 | 26.81 | 26.74 | 26.76 | 890 | +0.03(+0.12%) |
Oct 16, 2019 | 26.78 | 26.80 | 26.68 | 26.73 | 839,975 | -0.06(-0.22%) |
Oct 15, 2019 | 26.62 | 26.79 | 26.62 | 26.79 | 1,529 | +0.31(+1.16%) |
Oct 14, 2019 | 26.45 | 26.51 | 26.45 | 26.48 | 1,445 | -0.21(-0.80%) |
Oct 11, 2019 | 26.51 | 26.69 | 26.51 | 26.69 | 1,153 | +0.52(+2.00%) |
Oct 10, 2019 | 26.15 | 26.17 | 26.15 | 26.17 | 237 | +0.13(+0.49%) |
Oct 09, 2019 | 25.97 | 26.05 | 25.97 | 26.05 | 782 | +0.23(+0.90%) |
Oct 08, 2019 | 25.79 | 25.95 | 25.79 | 25.81 | 903 | -0.14(-0.54%) |
Oct 07, 2019 | 26.13 | 26.13 | 25.95 | 25.95 | 341 | -0.04(-0.16%) |
Oct 04, 2019 | 25.99 | 25.99 | 25.99 | 25.99 | 104 | +0.15(+0.60%) |
Oct 03, 2019 | 25.71 | 25.87 | 25.71 | 25.84 | 745 | +0.19(+0.76%) |
Oct 02, 2019 | 25.97 | 26.01 | 25.59 | 25.65 | 1,640 | -0.78(-2.94%) |
Oct 01, 2019 | 26.42 | 26.42 | 26.42 | 26.42 | 488 | -0.34(-1.26%) |
Sep 30, 2019 | 26.69 | 26.80 | 26.69 | 26.76 | 857 | +0.26(+0.99%) |
Sep 27, 2019 | 26.48 | 26.64 | 26.48 | 26.50 | 734 | -0.21(-0.77%) |
Sep 26, 2019 | 26.59 | 26.79 | 26.59 | 26.71 | 1,329 | +0.02(+0.06%) |
Sep 25, 2019 | 26.54 | 26.73 | 26.54 | 26.69 | 2,790 | +0.24(+0.92%) |
Sep 24, 2019 | 26.45 | 26.45 | 26.45 | 26.45 | 68 | -0.17(-0.63%) |
Sep 23, 2019 | 26.59 | 26.61 | 26.59 | 26.61 | 262 | -0.12(-0.46%) |
Sep 20, 2019 | 26.90 | 26.96 | 26.74 | 26.74 | 1,783 | -0.05(-0.18%) |
Sep 19, 2019 | 26.94 | 26.94 | 26.79 | 26.79 | 848 | -0.05(-0.17%) |
Sep 18, 2019 | 26.76 | 26.83 | 26.76 | 26.83 | 247 | +0.09(+0.35%) |
Sep 17, 2019 | 26.79 | 26.79 | 26.74 | 26.74 | 538 | +0.15(+0.55%) |
Sep 16, 2019 | 26.63 | 26.64 | 26.59 | 26.59 | 2,044 | -0.23(-0.87%) |
Sep 13, 2019 | 26.81 | 26.93 | 26.81 | 26.83 | 524 | -0.12(-0.46%) |
Sep 12, 2019 | 26.52 | 26.95 | 26.52 | 26.95 | 1,775 | +0.35(+1.31%) |
Sep 11, 2019 | 26.45 | 26.66 | 26.45 | 26.61 | 932 | +0.27(+1.02%) |
Sep 10, 2019 | 26.14 | 26.44 | 26.14 | 26.34 | 3,589 | -0.09(-0.33%) |
Sep 09, 2019 | 26.29 | 26.42 | 26.29 | 26.42 | 1,923 | +0.27(+1.02%) |
Sep 06, 2019 | 26.26 | 26.26 | 26.13 | 26.16 | 839 | +0.07(+0.26%) |
Sep 05, 2019 | 26.14 | 26.19 | 26.03 | 26.09 | 1,964 | +0.48(+1.86%) |
Sep 04, 2019 | 25.59 | 25.69 | 25.59 | 25.61 | 1,035 | +0.31(+1.24%) |