Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.12 | 27.19 | 27.11 | 27.12 | 102,047 | -0.14(-0.53%) |
Nov 27, 2019 | 27.22 | 27.28 | 27.16 | 27.27 | 331,858 | +0.03(+0.09%) |
Nov 26, 2019 | 27.22 | 27.26 | 27.17 | 27.24 | 233,191 | -0.03(-0.09%) |
Nov 25, 2019 | 27.18 | 27.30 | 27.18 | 27.27 | 432,280 | +0.09(+0.34%) |
Nov 22, 2019 | 27.24 | 27.28 | 27.14 | 27.17 | 210,435 | +0.03(+0.13%) |
Nov 21, 2019 | 27.10 | 27.19 | 27.03 | 27.14 | 326,361 | +0.00(+0.00%) |
Nov 20, 2019 | 27.17 | 27.28 | 27.07 | 27.14 | 361,087 | -0.07(-0.25%) |
Nov 19, 2019 | 27.30 | 27.34 | 27.20 | 27.21 | 311,724 | -0.06(-0.22%) |
Nov 18, 2019 | 27.28 | 27.28 | 27.21 | 27.27 | 493,778 | -0.09(-0.34%) |
Nov 15, 2019 | 27.28 | 27.41 | 27.27 | 27.36 | 236,035 | +0.18(+0.66%) |
Nov 14, 2019 | 27.19 | 27.27 | 27.08 | 27.18 | 256,757 | +0.02(+0.06%) |
Nov 13, 2019 | 27.18 | 27.25 | 27.15 | 27.16 | 561,758 | -0.11(-0.41%) |
Nov 12, 2019 | 27.26 | 27.37 | 27.23 | 27.28 | 470,908 | +0.03(+0.09%) |
Nov 11, 2019 | 27.13 | 27.28 | 27.12 | 27.25 | 440,211 | -0.15(-0.56%) |
Nov 08, 2019 | 27.38 | 27.40 | 27.25 | 27.40 | 311,778 | -0.19(-0.68%) |
Nov 07, 2019 | 27.59 | 27.67 | 27.51 | 27.59 | 296,793 | +0.20(+0.75%) |
Nov 06, 2019 | 27.53 | 27.60 | 27.39 | 27.39 | 592,816 | -0.22(-0.80%) |
Nov 05, 2019 | 27.50 | 27.63 | 27.50 | 27.61 | 817,303 | +0.15(+0.56%) |
Nov 04, 2019 | 27.35 | 27.53 | 27.35 | 27.45 | 313,878 | +0.34(+1.26%) |
Nov 01, 2019 | 26.86 | 27.13 | 26.86 | 27.11 | 242,728 | +0.38(+1.43%) |
Oct 31, 2019 | 26.73 | 26.73 | 26.56 | 26.73 | 470,905 | -0.07(-0.25%) |
Oct 30, 2019 | 26.81 | 26.82 | 26.61 | 26.80 | 308,060 | -0.09(-0.35%) |
Oct 29, 2019 | 26.72 | 26.95 | 26.72 | 26.89 | 360,526 | +0.03(+0.09%) |
Oct 28, 2019 | 26.94 | 27.10 | 26.87 | 26.87 | 264,374 | +0.02(+0.06%) |
Oct 25, 2019 | 26.70 | 26.87 | 26.70 | 26.85 | 224,762 | +0.23(+0.86%) |
Oct 24, 2019 | 26.80 | 26.80 | 26.61 | 26.62 | 308,755 | +0.00(+0.00%) |
Oct 23, 2019 | 26.52 | 26.65 | 26.52 | 26.62 | 267,005 | +0.10(+0.39%) |
Oct 22, 2019 | 26.48 | 26.65 | 26.46 | 26.52 | 260,951 | +0.08(+0.29%) |
Oct 21, 2019 | 26.42 | 26.53 | 26.39 | 26.44 | 186,358 | +0.18(+0.68%) |
Oct 18, 2019 | 26.24 | 26.36 | 26.19 | 26.26 | 857,829 | +0.01(+0.03%) |
Oct 17, 2019 | 26.30 | 26.36 | 26.25 | 26.25 | 392,140 | +0.05(+0.20%) |
Oct 16, 2019 | 26.23 | 26.34 | 26.20 | 26.20 | 604,872 | -0.14(-0.55%) |
Oct 15, 2019 | 26.25 | 26.43 | 26.23 | 26.35 | 310,478 | +0.04(+0.16%) |
Oct 14, 2019 | 26.28 | 26.36 | 26.27 | 26.30 | 166,218 | -0.19(-0.71%) |
Oct 11, 2019 | 26.41 | 26.59 | 26.41 | 26.49 | 334,911 | +0.39(+1.50%) |
Oct 10, 2019 | 25.85 | 26.12 | 25.85 | 26.10 | 280,912 | +0.32(+1.26%) |
Oct 09, 2019 | 25.76 | 25.84 | 25.68 | 25.78 | 526,867 | +0.18(+0.70%) |
Oct 08, 2019 | 25.73 | 25.76 | 25.59 | 25.60 | 682,802 | -0.21(-0.82%) |
Oct 07, 2019 | 25.89 | 26.02 | 25.80 | 25.81 | 374,660 | -0.12(-0.46%) |
Oct 04, 2019 | 25.73 | 25.95 | 25.71 | 25.93 | 275,492 | +0.16(+0.63%) |
Oct 03, 2019 | 25.55 | 25.79 | 25.46 | 25.77 | 633,386 | +0.06(+0.23%) |
Oct 02, 2019 | 25.90 | 25.90 | 25.60 | 25.71 | 936,098 | -0.46(-1.76%) |
Oct 01, 2019 | 26.48 | 26.52 | 26.16 | 26.17 | 251,759 | -0.36(-1.35%) |
Sep 30, 2019 | 26.49 | 26.54 | 26.46 | 26.53 | 202,790 | -0.06(-0.22%) |
Sep 27, 2019 | 26.57 | 26.66 | 26.47 | 26.59 | 449,993 | +0.01(+0.03%) |
Sep 26, 2019 | 26.71 | 26.72 | 26.56 | 26.58 | 207,485 | -0.07(-0.26%) |
Sep 25, 2019 | 26.64 | 26.71 | 26.57 | 26.65 | 175,252 | -0.15(-0.57%) |
Sep 24, 2019 | 26.99 | 26.99 | 26.69 | 26.80 | 386,681 | -0.21(-0.79%) |
Sep 23, 2019 | 26.91 | 27.08 | 26.91 | 27.01 | 316,065 | -0.05(-0.19%) |
Sep 20, 2019 | 27.11 | 27.21 | 27.04 | 27.06 | 210,552 | -0.05(-0.18%) |
Sep 19, 2019 | 27.21 | 27.26 | 27.10 | 27.11 | 257,484 | -0.06(-0.22%) |
Sep 18, 2019 | 27.26 | 27.29 | 27.02 | 27.17 | 183,556 | -0.19(-0.68%) |
Sep 17, 2019 | 27.35 | 27.42 | 27.19 | 27.36 | 360,446 | -0.08(-0.28%) |
Sep 16, 2019 | 27.42 | 27.49 | 27.29 | 27.43 | 1,284,514 | +0.32(+1.18%) |
Sep 13, 2019 | 27.10 | 27.19 | 27.09 | 27.11 | 342,841 | +0.19(+0.69%) |
Sep 12, 2019 | 26.90 | 27.01 | 26.78 | 26.93 | 362,329 | +0.03(+0.13%) |
Sep 11, 2019 | 26.84 | 26.93 | 26.78 | 26.89 | 459,139 | +0.21(+0.79%) |
Sep 10, 2019 | 26.52 | 26.78 | 26.52 | 26.68 | 307,540 | +0.20(+0.76%) |
Sep 09, 2019 | 26.46 | 26.50 | 26.42 | 26.48 | 303,246 | +0.08(+0.32%) |
Sep 06, 2019 | 26.39 | 26.49 | 26.39 | 26.39 | 268,300 | +0.04(+0.16%) |
Sep 05, 2019 | 26.41 | 26.50 | 26.35 | 26.35 | 537,536 | +0.12(+0.45%) |
Sep 04, 2019 | 26.12 | 26.27 | 26.12 | 26.23 | 741,477 | +0.37(+1.44%) |