Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.65 | 26.90 | 26.48 | 26.69 | 98,172 | -0.04(-0.13%) |
Nov 27, 2019 | 26.65 | 26.76 | 26.09 | 26.72 | 175,499 | +0.04(+0.13%) |
Nov 26, 2019 | 27.11 | 27.28 | 26.62 | 26.69 | 153,175 | -0.35(-1.30%) |
Nov 25, 2019 | 27.00 | 27.28 | 26.93 | 27.04 | 164,518 | +0.00(+0.00%) |
Nov 22, 2019 | 26.83 | 27.18 | 26.72 | 27.04 | 219,559 | +0.28(+1.05%) |
Nov 21, 2019 | 26.62 | 26.76 | 26.41 | 26.76 | 327,091 | +0.32(+1.19%) |
Nov 20, 2019 | 26.17 | 26.51 | 26.10 | 26.44 | 188,689 | +0.17(+0.65%) |
Nov 19, 2019 | 26.68 | 26.79 | 26.13 | 26.27 | 155,589 | -0.41(-1.53%) |
Nov 18, 2019 | 27.39 | 27.39 | 26.64 | 26.68 | 113,771 | -0.68(-2.48%) |
Nov 15, 2019 | 27.29 | 27.53 | 27.12 | 27.36 | 158,159 | +0.20(+0.75%) |
Nov 14, 2019 | 27.46 | 27.46 | 27.02 | 27.15 | 103,682 | -0.24(-0.87%) |
Nov 13, 2019 | 27.46 | 27.56 | 27.19 | 27.39 | 111,063 | -0.07(-0.25%) |
Nov 12, 2019 | 27.43 | 27.77 | 27.36 | 27.46 | 100,094 | +0.10(+0.37%) |
Nov 11, 2019 | 27.49 | 27.60 | 27.32 | 27.36 | 70,301 | -0.24(-0.86%) |
Nov 08, 2019 | 27.46 | 27.71 | 27.39 | 27.60 | 54,083 | -0.10(-0.37%) |
Nov 07, 2019 | 28.07 | 28.45 | 27.53 | 27.70 | 94,273 | -0.37(-1.33%) |
Nov 06, 2019 | 28.38 | 28.53 | 27.83 | 28.07 | 65,738 | -0.24(-0.84%) |
Nov 05, 2019 | 28.92 | 28.92 | 28.11 | 28.31 | 130,351 | -0.51(-1.77%) |
Nov 04, 2019 | 28.55 | 28.89 | 28.55 | 28.82 | 108,537 | +0.54(+1.92%) |
Nov 01, 2019 | 27.94 | 28.34 | 27.91 | 28.28 | 108,813 | +0.41(+1.46%) |
Oct 31, 2019 | 27.73 | 27.90 | 27.63 | 27.87 | 112,398 | +0.14(+0.49%) |
Oct 30, 2019 | 27.70 | 27.90 | 27.63 | 27.73 | 119,559 | +0.03(+0.12%) |
Oct 29, 2019 | 27.83 | 28.04 | 27.70 | 27.70 | 141,498 | -0.10(-0.37%) |
Oct 28, 2019 | 28.34 | 28.36 | 27.73 | 27.80 | 116,750 | -0.34(-1.21%) |
Oct 25, 2019 | 28.21 | 28.24 | 27.94 | 28.14 | 91,393 | +0.00(+0.00%) |
Oct 24, 2019 | 28.65 | 28.68 | 27.94 | 28.14 | 152,483 | -0.20(-0.72%) |
Oct 23, 2019 | 28.14 | 28.34 | 28.00 | 28.34 | 148,394 | +0.24(+0.85%) |
Oct 22, 2019 | 28.24 | 28.48 | 28.04 | 28.11 | 72,225 | +0.10(+0.36%) |
Oct 21, 2019 | 28.24 | 28.24 | 27.97 | 28.00 | 74,930 | -0.14(-0.48%) |
Oct 18, 2019 | 27.90 | 28.41 | 27.90 | 28.14 | 110,314 | +0.31(+1.10%) |
Oct 17, 2019 | 28.07 | 28.11 | 27.73 | 27.83 | 70,592 | -0.10(-0.37%) |
Oct 16, 2019 | 28.14 | 28.27 | 27.90 | 27.94 | 64,075 | -0.17(-0.60%) |
Oct 15, 2019 | 28.28 | 28.46 | 28.11 | 28.11 | 88,366 | -0.20(-0.72%) |
Oct 14, 2019 | 28.58 | 28.58 | 28.11 | 28.31 | 90,470 | -0.27(-0.95%) |
Oct 11, 2019 | 28.58 | 28.75 | 28.41 | 28.58 | 131,735 | +0.27(+0.96%) |
Oct 10, 2019 | 28.11 | 28.43 | 28.11 | 28.31 | 36,140 | +0.07(+0.24%) |
Oct 09, 2019 | 28.45 | 28.64 | 28.21 | 28.24 | 47,232 | -0.14(-0.48%) |
Oct 08, 2019 | 28.45 | 28.55 | 28.21 | 28.38 | 59,226 | -0.51(-1.76%) |
Oct 07, 2019 | 29.16 | 29.16 | 28.85 | 28.89 | 37,195 | -0.27(-0.93%) |
Oct 04, 2019 | 29.23 | 29.40 | 29.06 | 29.16 | 62,469 | +0.07(+0.23%) |
Oct 03, 2019 | 29.02 | 29.12 | 28.68 | 29.09 | 39,427 | +0.00(+0.00%) |
Oct 02, 2019 | 29.26 | 29.26 | 28.77 | 29.09 | 54,269 | -0.31(-1.04%) |
Oct 01, 2019 | 29.50 | 29.80 | 29.40 | 29.40 | 50,681 | -0.17(-0.57%) |
Sep 30, 2019 | 29.53 | 29.63 | 29.43 | 29.57 | 33,513 | +0.07(+0.23%) |
Sep 27, 2019 | 29.46 | 29.63 | 29.29 | 29.50 | 41,812 | +0.00(+0.00%) |
Sep 26, 2019 | 29.60 | 29.64 | 29.26 | 29.50 | 34,503 | -0.24(-0.80%) |
Sep 25, 2019 | 29.91 | 29.91 | 29.53 | 29.74 | 46,131 | -0.31(-1.02%) |
Sep 24, 2019 | 30.62 | 30.62 | 29.87 | 30.04 | 82,847 | -0.51(-1.67%) |
Sep 23, 2019 | 30.55 | 30.62 | 30.28 | 30.55 | 47,588 | +0.00(+0.00%) |
Sep 20, 2019 | 30.31 | 30.69 | 30.18 | 30.55 | 52,729 | +0.17(+0.56%) |
Sep 19, 2019 | 30.59 | 30.65 | 30.31 | 30.38 | 69,227 | -0.14(-0.45%) |
Sep 18, 2019 | 30.55 | 30.69 | 30.42 | 30.52 | 50,019 | -0.07(-0.22%) |
Sep 17, 2019 | 30.93 | 30.93 | 30.31 | 30.59 | 58,874 | -0.14(-0.44%) |
Sep 16, 2019 | 30.79 | 31.37 | 30.59 | 30.72 | 51,905 | +0.61(+2.03%) |
Sep 13, 2019 | 29.60 | 30.15 | 29.60 | 30.11 | 34,692 | +0.51(+1.72%) |
Sep 12, 2019 | 29.80 | 29.84 | 29.50 | 29.60 | 41,362 | -0.20(-0.68%) |
Sep 11, 2019 | 29.60 | 29.91 | 29.60 | 29.80 | 40,629 | +0.20(+0.69%) |
Sep 10, 2019 | 29.43 | 29.83 | 29.43 | 29.60 | 63,074 | +0.24(+0.81%) |
Sep 09, 2019 | 28.92 | 29.43 | 28.92 | 29.36 | 51,790 | +0.51(+1.77%) |
Sep 06, 2019 | 28.82 | 28.92 | 28.51 | 28.85 | 36,898 | -0.20(-0.70%) |
Sep 05, 2019 | 28.95 | 29.33 | 28.95 | 29.06 | 76,536 | +0.17(+0.59%) |
Sep 04, 2019 | 28.68 | 29.05 | 28.65 | 28.89 | 57,685 | +0.27(+0.95%) |