Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.24 | 27.37 | 27.24 | 27.25 | 2,046 | -0.12(-0.44%) |
Nov 27, 2019 | 27.33 | 27.40 | 27.33 | 27.37 | 5,709 | +0.09(+0.34%) |
Nov 26, 2019 | 27.16 | 27.35 | 27.16 | 27.28 | 4,451 | +0.03(+0.10%) |
Nov 25, 2019 | 27.22 | 27.25 | 27.18 | 27.25 | 4,366 | +0.28(+1.03%) |
Nov 22, 2019 | 26.96 | 27.01 | 26.96 | 26.97 | 225,162 | +0.04(+0.14%) |
Nov 21, 2019 | 26.93 | 26.99 | 26.93 | 26.94 | 3,533 | -0.02(-0.07%) |
Nov 20, 2019 | 27.06 | 27.10 | 26.83 | 26.96 | 10,307 | -0.14(-0.51%) |
Nov 19, 2019 | 27.16 | 27.16 | 27.09 | 27.09 | 26,087 | +0.06(+0.24%) |
Nov 18, 2019 | 27.15 | 27.24 | 27.03 | 27.03 | 73,388 | -0.19(-0.68%) |
Nov 15, 2019 | 27.13 | 27.22 | 27.13 | 27.22 | 10,557 | +0.22(+0.83%) |
Nov 14, 2019 | 26.99 | 26.99 | 26.89 | 26.99 | 11,226 | +0.03(+0.10%) |
Nov 13, 2019 | 26.90 | 26.97 | 26.90 | 26.97 | 4,846 | +0.02(+0.07%) |
Nov 12, 2019 | 27.02 | 27.08 | 26.91 | 26.95 | 2,170 | -0.02(-0.07%) |
Nov 11, 2019 | 26.85 | 26.96 | 26.85 | 26.96 | 1,489 | +0.01(+0.03%) |
Nov 08, 2019 | 26.84 | 26.96 | 26.80 | 26.96 | 7,002 | +0.06(+0.21%) |
Nov 07, 2019 | 26.99 | 26.99 | 26.88 | 26.90 | 2,759 | +0.15(+0.54%) |
Nov 06, 2019 | 26.71 | 26.77 | 26.70 | 26.75 | 6,604 | +0.02(+0.08%) |
Nov 05, 2019 | 26.76 | 26.81 | 26.73 | 26.73 | 8,417 | -0.04(-0.15%) |
Nov 04, 2019 | 26.76 | 26.79 | 26.73 | 26.77 | 2,221 | +0.17(+0.63%) |
Nov 01, 2019 | 26.50 | 26.60 | 26.47 | 26.60 | 2,477 | +0.37(+1.42%) |
Oct 31, 2019 | 26.21 | 26.23 | 26.12 | 26.23 | 9,327 | -0.10(-0.39%) |
Oct 30, 2019 | 26.23 | 26.33 | 26.19 | 26.33 | 9,430 | +0.00(+0.00%) |
Oct 29, 2019 | 26.33 | 26.45 | 26.33 | 26.33 | 7,548 | -0.06(-0.25%) |
Oct 28, 2019 | 26.43 | 26.44 | 26.39 | 26.40 | 4,326 | +0.16(+0.60%) |
Oct 25, 2019 | 26.22 | 26.28 | 26.22 | 26.24 | 8,834 | +0.20(+0.76%) |
Oct 24, 2019 | 25.92 | 26.06 | 25.90 | 26.04 | 6,372 | +0.14(+0.53%) |
Oct 23, 2019 | 25.85 | 25.92 | 25.84 | 25.91 | 9,436 | -0.03(-0.11%) |
Oct 22, 2019 | 26.02 | 26.03 | 25.90 | 25.93 | 11,011 | +0.07(+0.27%) |
Oct 21, 2019 | 25.83 | 25.89 | 25.83 | 25.86 | 2,375 | +0.14(+0.56%) |
Oct 18, 2019 | 25.80 | 25.82 | 25.67 | 25.72 | 9,049 | -0.17(-0.65%) |
Oct 17, 2019 | 25.92 | 25.92 | 25.82 | 25.89 | 3,056 | +0.13(+0.50%) |
Oct 16, 2019 | 25.82 | 25.82 | 25.72 | 25.76 | 12,327 | -0.03(-0.11%) |
Oct 15, 2019 | 25.85 | 25.87 | 25.79 | 25.79 | 33,613 | +0.20(+0.80%) |
Oct 14, 2019 | 25.50 | 25.60 | 25.50 | 25.58 | 4,301 | -0.04(-0.14%) |
Oct 11, 2019 | 25.64 | 25.76 | 25.62 | 25.62 | 8,295 | +0.39(+1.53%) |
Oct 10, 2019 | 25.11 | 25.31 | 25.11 | 25.23 | 4,905 | +0.22(+0.87%) |
Oct 09, 2019 | 24.98 | 25.13 | 24.97 | 25.02 | 5,236 | +0.20(+0.82%) |
Oct 08, 2019 | 25.13 | 25.16 | 24.81 | 24.81 | 7,601 | -0.37(-1.47%) |
Oct 07, 2019 | 25.35 | 25.35 | 25.18 | 25.18 | 1,951 | -0.12(-0.48%) |
Oct 04, 2019 | 25.00 | 25.30 | 25.00 | 25.30 | 2,801 | +0.39(+1.57%) |
Oct 03, 2019 | 24.73 | 24.91 | 24.73 | 24.91 | 1,851 | +0.18(+0.74%) |
Oct 02, 2019 | 24.83 | 24.83 | 24.66 | 24.73 | 4,580 | -0.48(-1.90%) |
Oct 01, 2019 | 25.42 | 25.63 | 25.21 | 25.21 | 5,742 | -0.35(-1.38%) |
Sep 30, 2019 | 25.52 | 25.58 | 25.51 | 25.56 | 12,334 | +0.19(+0.73%) |
Sep 27, 2019 | 25.50 | 25.52 | 25.27 | 25.38 | 9,265 | -0.23(-0.91%) |
Sep 26, 2019 | 25.51 | 25.66 | 25.51 | 25.61 | 2,433 | +0.00(+0.00%) |
Sep 25, 2019 | 25.54 | 25.67 | 25.48 | 25.61 | 16,594 | +0.11(+0.42%) |
Sep 24, 2019 | 25.75 | 25.75 | 25.42 | 25.50 | 1,913 | -0.22(-0.84%) |
Sep 23, 2019 | 25.66 | 25.75 | 25.66 | 25.72 | 7,775 | +0.14(+0.54%) |
Sep 20, 2019 | 25.85 | 25.85 | 25.58 | 25.58 | 4,740 | -0.20(-0.78%) |
Sep 19, 2019 | 25.91 | 25.91 | 25.78 | 25.78 | 11,937 | +0.01(+0.03%) |
Sep 18, 2019 | 25.87 | 25.87 | 25.68 | 25.78 | 3,662 | -0.15(-0.57%) |
Sep 17, 2019 | 25.76 | 25.92 | 25.76 | 25.92 | 6,155 | +0.21(+0.83%) |
Sep 16, 2019 | 25.70 | 25.77 | 25.69 | 25.71 | 2,870 | -0.16(-0.61%) |
Sep 13, 2019 | 25.98 | 26.00 | 25.86 | 25.87 | 4,330 | -0.06(-0.21%) |
Sep 12, 2019 | 25.80 | 26.02 | 25.80 | 25.92 | 6,190 | +0.17(+0.66%) |
Sep 11, 2019 | 25.73 | 25.77 | 25.69 | 25.76 | 3,939 | +0.27(+1.04%) |
Sep 10, 2019 | 25.45 | 25.54 | 25.41 | 25.49 | 3,782 | -0.05(-0.20%) |
Sep 09, 2019 | 25.57 | 25.58 | 25.44 | 25.54 | 3,646 | -0.07(-0.27%) |
Sep 06, 2019 | 25.57 | 25.63 | 25.57 | 25.61 | 4,655 | +0.13(+0.51%) |
Sep 05, 2019 | 25.31 | 25.51 | 25.31 | 25.48 | 4,772 | +0.46(+1.85%) |
Sep 04, 2019 | 24.92 | 25.04 | 24.92 | 25.02 | 5,930 | +0.22(+0.89%) |