Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.58 | 27.69 | 27.58 | 27.60 | 7,429 | -0.19(-0.67%) |
Nov 27, 2019 | 27.73 | 27.79 | 27.73 | 27.79 | 5,065 | +0.12(+0.42%) |
Nov 26, 2019 | 27.64 | 27.68 | 27.64 | 27.67 | 11,755 | +0.03(+0.10%) |
Nov 25, 2019 | 27.56 | 27.69 | 27.56 | 27.65 | 17,940 | +0.19(+0.68%) |
Nov 22, 2019 | 27.48 | 27.51 | 27.46 | 27.46 | 6,753 | +0.00(+0.00%) |
Nov 21, 2019 | 27.53 | 27.53 | 27.40 | 27.46 | 6,974 | -0.05(-0.19%) |
Nov 20, 2019 | 27.59 | 27.63 | 27.44 | 27.51 | 8,324 | -0.12(-0.45%) |
Nov 19, 2019 | 27.76 | 27.92 | 27.63 | 27.64 | 11,426 | -0.04(-0.16%) |
Nov 18, 2019 | 27.63 | 27.69 | 27.62 | 27.68 | 9,650 | -0.04(-0.13%) |
Nov 15, 2019 | 27.61 | 27.73 | 27.61 | 27.72 | 10,130 | +0.25(+0.91%) |
Nov 14, 2019 | 27.38 | 27.47 | 27.38 | 27.47 | 13,260 | -0.04(-0.16%) |
Nov 13, 2019 | 27.44 | 27.54 | 27.44 | 27.51 | 21,325 | -0.04(-0.16%) |
Nov 12, 2019 | 27.56 | 27.65 | 27.56 | 27.56 | 6,719 | -0.02(-0.07%) |
Nov 11, 2019 | 27.49 | 27.62 | 27.49 | 27.58 | 24,598 | +0.01(+0.04%) |
Nov 08, 2019 | 27.51 | 27.57 | 27.50 | 27.57 | 7,541 | -0.04(-0.13%) |
Nov 07, 2019 | 27.66 | 27.72 | 27.60 | 27.60 | 7,357 | +0.16(+0.57%) |
Nov 06, 2019 | 27.44 | 27.49 | 27.40 | 27.44 | 8,372 | +0.01(+0.04%) |
Nov 05, 2019 | 27.49 | 27.51 | 27.43 | 27.43 | 9,341 | -0.09(-0.32%) |
Nov 04, 2019 | 27.45 | 27.54 | 27.45 | 27.52 | 11,412 | +0.22(+0.81%) |
Nov 01, 2019 | 27.19 | 27.33 | 27.19 | 27.30 | 8,780 | +0.28(+1.02%) |
Oct 31, 2019 | 27.03 | 27.05 | 26.96 | 27.02 | 29,773 | -0.08(-0.29%) |
Oct 30, 2019 | 27.03 | 27.16 | 26.97 | 27.10 | 19,269 | +0.02(+0.07%) |
Oct 29, 2019 | 27.09 | 27.09 | 27.06 | 27.09 | 5,238 | +0.00(+0.00%) |
Oct 28, 2019 | 27.03 | 27.12 | 26.99 | 27.09 | 56,841 | +0.10(+0.38%) |
Oct 25, 2019 | 26.90 | 27.01 | 26.90 | 26.98 | 6,641 | +0.08(+0.31%) |
Oct 24, 2019 | 26.98 | 26.98 | 26.90 | 26.90 | 19,742 | -0.04(-0.16%) |
Oct 23, 2019 | 26.85 | 26.97 | 26.85 | 26.94 | 15,693 | +0.06(+0.23%) |
Oct 22, 2019 | 26.92 | 26.96 | 26.83 | 26.88 | 9,032 | -0.05(-0.20%) |
Oct 21, 2019 | 26.87 | 26.97 | 26.87 | 26.94 | 5,026 | +0.21(+0.80%) |
Oct 18, 2019 | 26.62 | 26.74 | 26.62 | 26.72 | 71,366 | +0.02(+0.07%) |
Oct 17, 2019 | 26.70 | 26.79 | 26.68 | 26.70 | 13,324 | +0.03(+0.12%) |
Oct 16, 2019 | 26.56 | 26.70 | 26.56 | 26.67 | 7,861 | +0.01(+0.05%) |
Oct 15, 2019 | 26.46 | 26.74 | 26.46 | 26.66 | 13,392 | +0.31(+1.18%) |
Oct 14, 2019 | 26.31 | 26.41 | 26.31 | 26.35 | 14,084 | -0.10(-0.37%) |
Oct 11, 2019 | 26.34 | 26.57 | 26.34 | 26.45 | 22,175 | +0.40(+1.53%) |
Oct 10, 2019 | 25.85 | 26.05 | 25.82 | 26.05 | 15,582 | +0.12(+0.45%) |
Oct 09, 2019 | 25.85 | 26.00 | 25.83 | 25.93 | 23,174 | +0.23(+0.90%) |
Oct 08, 2019 | 25.78 | 25.81 | 25.70 | 25.70 | 20,696 | -0.24(-0.92%) |
Oct 07, 2019 | 25.87 | 26.05 | 25.87 | 25.94 | 19,627 | -0.09(-0.33%) |
Oct 04, 2019 | 25.83 | 26.03 | 25.83 | 26.03 | 19,136 | +0.25(+0.98%) |
Oct 03, 2019 | 25.61 | 25.79 | 25.61 | 25.77 | 18,126 | +0.08(+0.31%) |
Oct 02, 2019 | 25.89 | 25.89 | 25.61 | 25.69 | 15,560 | -0.39(-1.50%) |
Oct 01, 2019 | 26.14 | 26.23 | 26.05 | 26.08 | 27,733 | -0.10(-0.38%) |
Sep 30, 2019 | 26.14 | 26.23 | 26.14 | 26.18 | 26,807 | +0.11(+0.44%) |
Sep 27, 2019 | 26.14 | 26.23 | 26.03 | 26.07 | 42,549 | -0.24(-0.90%) |
Sep 26, 2019 | 26.31 | 26.36 | 26.25 | 26.31 | 44,024 | +0.07(+0.27%) |
Sep 25, 2019 | 26.24 | 26.27 | 26.15 | 26.23 | 124,672 | -0.12(-0.44%) |
Sep 24, 2019 | 26.45 | 26.61 | 26.35 | 26.35 | 28,731 | -0.05(-0.20%) |
Sep 23, 2019 | 26.34 | 26.44 | 26.34 | 26.40 | 9,555 | -0.10(-0.39%) |
Sep 20, 2019 | 26.48 | 26.58 | 26.46 | 26.51 | 23,045 | -0.02(-0.07%) |
Sep 19, 2019 | 26.52 | 26.64 | 26.51 | 26.52 | 17,305 | +0.17(+0.63%) |
Sep 18, 2019 | 26.37 | 26.51 | 26.28 | 26.36 | 14,097 | -0.13(-0.50%) |
Sep 17, 2019 | 26.29 | 26.52 | 26.29 | 26.49 | 15,710 | +0.04(+0.13%) |
Sep 16, 2019 | 26.47 | 26.47 | 26.31 | 26.45 | 24,350 | -0.13(-0.50%) |
Sep 13, 2019 | 26.49 | 26.61 | 26.49 | 26.58 | 18,618 | +0.18(+0.70%) |
Sep 12, 2019 | 26.29 | 26.43 | 26.29 | 26.40 | 22,919 | +0.15(+0.57%) |
Sep 11, 2019 | 26.14 | 26.25 | 26.14 | 26.25 | 24,148 | +0.20(+0.78%) |
Sep 10, 2019 | 25.96 | 26.11 | 25.96 | 26.05 | 10,864 | +0.05(+0.20%) |
Sep 09, 2019 | 25.95 | 26.02 | 25.95 | 26.00 | 24,874 | +0.13(+0.48%) |
Sep 06, 2019 | 25.86 | 25.97 | 25.86 | 25.87 | 25,656 | +0.01(+0.03%) |
Sep 05, 2019 | 25.86 | 25.96 | 25.86 | 25.86 | 11,551 | +0.16(+0.62%) |
Sep 04, 2019 | 25.65 | 25.70 | 25.63 | 25.70 | 28,957 | +0.33(+1.32%) |