Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.47 | 27.56 | 27.35 | 27.42 | 198,280 | -0.02(-0.06%) |
Nov 27, 2019 | 27.30 | 27.44 | 27.04 | 27.44 | 461,030 | +0.16(+0.58%) |
Nov 26, 2019 | 27.14 | 27.41 | 27.05 | 27.28 | 331,879 | +0.15(+0.55%) |
Nov 25, 2019 | 26.79 | 27.27 | 26.75 | 27.13 | 287,351 | +0.36(+1.35%) |
Nov 22, 2019 | 26.87 | 26.87 | 26.49 | 26.77 | 189,103 | +0.03(+0.10%) |
Nov 21, 2019 | 27.15 | 27.15 | 26.71 | 26.74 | 279,051 | -0.34(-1.24%) |
Nov 20, 2019 | 27.35 | 27.35 | 26.96 | 27.08 | 418,550 | -0.26(-0.97%) |
Nov 19, 2019 | 27.35 | 27.39 | 27.19 | 27.34 | 380,267 | +0.21(+0.78%) |
Nov 18, 2019 | 26.89 | 27.18 | 26.82 | 27.13 | 325,512 | +0.26(+0.95%) |
Nov 15, 2019 | 26.82 | 26.95 | 26.66 | 26.87 | 673,587 | +0.09(+0.33%) |
Nov 14, 2019 | 26.72 | 26.87 | 26.61 | 26.79 | 397,637 | +0.04(+0.16%) |
Nov 13, 2019 | 26.80 | 27.00 | 26.72 | 26.74 | 240,618 | -0.11(-0.39%) |
Nov 12, 2019 | 27.25 | 27.44 | 26.81 | 26.85 | 270,503 | -0.29(-1.07%) |
Nov 11, 2019 | 27.10 | 27.22 | 26.92 | 27.14 | 280,785 | -0.02(-0.06%) |
Nov 08, 2019 | 27.05 | 27.26 | 26.97 | 27.16 | 189,669 | +0.03(+0.10%) |
Nov 07, 2019 | 27.36 | 27.44 | 27.06 | 27.13 | 231,510 | -0.19(-0.71%) |
Nov 06, 2019 | 27.49 | 27.61 | 27.25 | 27.32 | 254,693 | -0.17(-0.61%) |
Nov 05, 2019 | 27.62 | 27.65 | 27.43 | 27.49 | 391,399 | -0.19(-0.70%) |
Nov 04, 2019 | 27.60 | 27.72 | 27.40 | 27.69 | 266,307 | +0.17(+0.61%) |
Nov 01, 2019 | 27.39 | 27.58 | 27.20 | 27.52 | 447,774 | +0.14(+0.52%) |
Oct 31, 2019 | 27.55 | 27.59 | 27.10 | 27.38 | 530,107 | -0.16(-0.58%) |
Oct 30, 2019 | 26.69 | 27.66 | 26.48 | 27.54 | 1,164,759 | +1.02(+3.86%) |
Oct 29, 2019 | 26.61 | 26.66 | 26.30 | 26.51 | 632,794 | -0.11(-0.40%) |
Oct 28, 2019 | 26.50 | 26.78 | 26.48 | 26.62 | 428,432 | +0.08(+0.30%) |
Oct 25, 2019 | 26.47 | 26.70 | 25.75 | 26.54 | 486,977 | +0.46(+1.76%) |
Oct 24, 2019 | 25.91 | 26.16 | 25.79 | 26.08 | 281,203 | +0.19(+0.75%) |
Oct 23, 2019 | 25.86 | 25.90 | 25.64 | 25.89 | 294,030 | +0.11(+0.41%) |
Oct 22, 2019 | 25.84 | 25.91 | 25.67 | 25.78 | 381,674 | -0.11(-0.41%) |
Oct 21, 2019 | 25.52 | 25.95 | 25.52 | 25.89 | 231,807 | +0.42(+1.66%) |
Oct 18, 2019 | 25.39 | 25.62 | 25.31 | 25.46 | 316,342 | +0.00(+0.00%) |
Oct 17, 2019 | 25.18 | 25.50 | 25.10 | 25.46 | 321,862 | +0.34(+1.33%) |
Oct 16, 2019 | 24.80 | 25.16 | 24.77 | 25.13 | 261,299 | +0.24(+0.96%) |
Oct 15, 2019 | 24.86 | 24.99 | 24.66 | 24.89 | 270,812 | +0.04(+0.18%) |
Oct 14, 2019 | 25.22 | 25.22 | 24.76 | 24.84 | 261,900 | -0.36(-1.44%) |
Oct 11, 2019 | 24.78 | 25.36 | 24.69 | 25.21 | 443,128 | +0.56(+2.29%) |
Oct 10, 2019 | 24.87 | 24.95 | 24.61 | 24.64 | 537,259 | -0.15(-0.61%) |
Oct 09, 2019 | 24.87 | 24.91 | 24.62 | 24.79 | 459,283 | +0.15(+0.61%) |
Oct 08, 2019 | 24.59 | 24.84 | 24.47 | 24.64 | 420,480 | -0.02(-0.07%) |
Oct 07, 2019 | 24.46 | 24.77 | 24.42 | 24.66 | 274,574 | +0.18(+0.72%) |
Oct 04, 2019 | 24.35 | 24.50 | 24.24 | 24.48 | 331,411 | +0.24(+0.98%) |
Oct 03, 2019 | 24.10 | 24.34 | 23.87 | 24.24 | 338,470 | +0.16(+0.66%) |
Oct 02, 2019 | 23.86 | 24.12 | 23.70 | 24.09 | 367,770 | +0.17(+0.70%) |
Oct 01, 2019 | 24.13 | 24.29 | 23.88 | 23.92 | 334,981 | -0.23(-0.95%) |
Sep 30, 2019 | 24.35 | 24.43 | 24.14 | 24.15 | 491,592 | -0.11(-0.44%) |
Sep 27, 2019 | 24.32 | 24.39 | 24.15 | 24.25 | 358,718 | +0.01(+0.04%) |
Sep 26, 2019 | 24.16 | 24.31 | 24.16 | 24.24 | 204,885 | +0.10(+0.40%) |
Sep 25, 2019 | 23.99 | 24.36 | 23.94 | 24.15 | 435,058 | +0.19(+0.77%) |
Sep 24, 2019 | 24.33 | 24.38 | 23.92 | 23.96 | 333,327 | -0.24(-0.98%) |
Sep 23, 2019 | 24.00 | 24.30 | 23.92 | 24.20 | 356,829 | +0.13(+0.55%) |
Sep 20, 2019 | 24.27 | 24.46 | 24.07 | 24.07 | 1,097,908 | -0.24(-0.98%) |
Sep 19, 2019 | 24.44 | 24.59 | 24.29 | 24.31 | 320,895 | +0.02(+0.07%) |
Sep 18, 2019 | 24.69 | 24.73 | 24.17 | 24.29 | 321,190 | -0.28(-1.15%) |
Sep 17, 2019 | 24.57 | 24.62 | 24.40 | 24.57 | 252,371 | -0.02(-0.07%) |
Sep 16, 2019 | 24.49 | 24.74 | 24.31 | 24.59 | 319,154 | +0.06(+0.25%) |
Sep 13, 2019 | 24.67 | 24.97 | 24.45 | 24.53 | 368,348 | -0.11(-0.47%) |
Sep 12, 2019 | 24.62 | 24.69 | 24.34 | 24.64 | 289,354 | +0.17(+0.71%) |
Sep 11, 2019 | 23.97 | 24.62 | 23.90 | 24.47 | 515,005 | +0.50(+2.08%) |
Sep 10, 2019 | 23.56 | 23.99 | 23.49 | 23.97 | 274,711 | +0.33(+1.40%) |
Sep 09, 2019 | 23.58 | 23.68 | 23.38 | 23.64 | 305,014 | +0.01(+0.04%) |
Sep 06, 2019 | 23.55 | 23.67 | 23.51 | 23.63 | 185,179 | +0.11(+0.48%) |
Sep 05, 2019 | 23.40 | 23.64 | 23.31 | 23.52 | 287,008 | +0.16(+0.67%) |
Sep 04, 2019 | 23.26 | 23.43 | 23.19 | 23.36 | 260,259 | +0.24(+1.02%) |