Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.06 | 29.06 | 28.88 | 28.88 | 700 | -0.20(-0.69%) |
Nov 27, 2019 | 29.04 | 29.17 | 29.04 | 29.08 | 7,900 | +0.11(+0.39%) |
Nov 26, 2019 | 29.06 | 29.09 | 28.95 | 28.97 | 14,149 | +0.04(+0.12%) |
Nov 25, 2019 | 28.83 | 28.93 | 28.83 | 28.93 | 100 | +0.56(+1.96%) |
Nov 22, 2019 | 28.37 | 28.38 | 28.27 | 28.38 | 1,700 | +0.06(+0.20%) |
Nov 21, 2019 | 28.39 | 28.39 | 28.28 | 28.32 | 805 | -0.18(-0.62%) |
Nov 20, 2019 | 28.68 | 28.68 | 28.50 | 28.50 | 1,710 | -0.16(-0.54%) |
Nov 19, 2019 | 28.64 | 28.74 | 28.56 | 28.66 | 1,588 | +0.02(+0.06%) |
Nov 18, 2019 | 28.64 | 28.64 | 28.64 | 28.64 | 233 | -0.04(-0.14%) |
Nov 15, 2019 | 28.67 | 28.68 | 28.67 | 28.68 | 400 | +0.05(+0.19%) |
Nov 14, 2019 | 28.66 | 28.68 | 28.57 | 28.63 | 1,295 | +0.06(+0.21%) |
Nov 13, 2019 | 28.52 | 28.59 | 28.52 | 28.57 | 1,005 | -0.07(-0.24%) |
Nov 12, 2019 | 28.61 | 28.74 | 28.61 | 28.64 | 1,560 | +0.02(+0.06%) |
Nov 11, 2019 | 28.65 | 28.65 | 28.60 | 28.62 | 10,026 | -0.06(-0.22%) |
Nov 08, 2019 | 28.70 | 28.70 | 28.67 | 28.68 | 2,700 | +0.02(+0.06%) |
Nov 07, 2019 | 28.95 | 28.95 | 28.67 | 28.67 | 250 | -0.02(-0.06%) |
Nov 06, 2019 | 28.69 | 28.72 | 28.68 | 28.68 | 734 | -0.07(-0.23%) |
Nov 05, 2019 | 28.95 | 28.95 | 28.75 | 28.75 | 757 | -0.02(-0.08%) |
Nov 04, 2019 | 28.78 | 28.78 | 28.72 | 28.77 | 714 | +0.10(+0.35%) |
Nov 01, 2019 | 28.66 | 28.73 | 28.66 | 28.67 | 1,200 | +0.32(+1.14%) |
Oct 31, 2019 | 28.27 | 28.35 | 28.24 | 28.35 | 1,634 | -0.17(-0.61%) |
Oct 30, 2019 | 28.47 | 28.52 | 28.39 | 28.52 | 987 | -0.07(-0.23%) |
Oct 29, 2019 | 28.62 | 28.62 | 28.59 | 28.59 | 502 | +0.10(+0.35%) |
Oct 28, 2019 | 28.48 | 28.54 | 28.48 | 28.49 | 1,688 | +0.20(+0.71%) |
Oct 25, 2019 | 28.21 | 28.37 | 28.21 | 28.29 | 1,300 | +0.09(+0.31%) |
Oct 24, 2019 | 28.17 | 28.24 | 28.11 | 28.20 | 3,251 | -0.02(-0.05%) |
Oct 23, 2019 | 28.11 | 28.23 | 28.11 | 28.22 | 6,727 | +0.05(+0.19%) |
Oct 22, 2019 | 28.10 | 28.25 | 28.10 | 28.16 | 2,688 | -0.00(-0.01%) |
Oct 21, 2019 | 28.18 | 28.24 | 28.17 | 28.17 | 1,500 | +0.21(+0.76%) |
Oct 18, 2019 | 27.93 | 27.95 | 27.83 | 27.95 | 6,200 | -0.05(-0.19%) |
Oct 17, 2019 | 27.93 | 28.01 | 27.93 | 28.01 | 460 | +0.32(+1.16%) |
Oct 16, 2019 | 27.75 | 27.75 | 27.68 | 27.68 | 2,134 | +0.06(+0.21%) |
Oct 15, 2019 | 27.71 | 27.71 | 27.63 | 27.63 | 421 | +0.17(+0.61%) |
Oct 14, 2019 | 27.46 | 27.46 | 27.45 | 27.46 | 2,682 | -0.15(-0.54%) |
Oct 11, 2019 | 27.80 | 27.83 | 27.61 | 27.61 | 9,800 | +0.45(+1.67%) |
Oct 10, 2019 | 27.16 | 27.16 | 27.16 | 27.16 | 347 | +0.12(+0.43%) |
Oct 09, 2019 | 27.04 | 27.10 | 27.04 | 27.04 | 1,376 | +0.16(+0.60%) |
Oct 08, 2019 | 26.91 | 26.91 | 26.88 | 26.88 | 4,211 | -0.42(-1.53%) |
Oct 07, 2019 | 27.33 | 27.44 | 27.30 | 27.30 | 226 | -0.03(-0.11%) |
Oct 04, 2019 | 27.21 | 27.33 | 27.21 | 27.33 | 400 | +0.22(+0.82%) |
Oct 03, 2019 | 27.01 | 27.10 | 26.75 | 27.10 | 1,285 | +0.07(+0.25%) |
Oct 02, 2019 | 27.33 | 27.33 | 26.93 | 27.04 | 825 | -0.34(-1.23%) |
Oct 01, 2019 | 27.99 | 27.99 | 27.37 | 27.37 | 779 | -0.41(-1.48%) |
Sep 30, 2019 | 27.78 | 27.78 | 27.78 | 27.78 | 38 | +0.17(+0.61%) |
Sep 27, 2019 | 27.62 | 27.62 | 27.62 | 27.62 | 100 | -0.17(-0.61%) |
Sep 26, 2019 | 27.84 | 27.86 | 27.78 | 27.78 | 989 | -0.16(-0.57%) |
Sep 25, 2019 | 27.94 | 27.94 | 27.94 | 27.94 | 81 | +0.30(+1.10%) |
Sep 24, 2019 | 27.76 | 27.76 | 27.61 | 27.64 | 1,643 | -0.21(-0.75%) |
Sep 23, 2019 | 27.86 | 27.86 | 27.85 | 27.85 | 676 | -0.01(-0.03%) |
Sep 20, 2019 | 27.97 | 27.97 | 27.82 | 27.86 | 800 | -0.04(-0.13%) |
Sep 19, 2019 | 27.89 | 27.89 | 27.89 | 27.89 | 578 | -0.07(-0.24%) |
Sep 18, 2019 | 28.05 | 28.05 | 27.96 | 27.96 | 579 | -0.16(-0.57%) |
Sep 17, 2019 | 28.19 | 28.19 | 28.09 | 28.12 | 2,832 | -0.03(-0.11%) |
Sep 16, 2019 | 28.23 | 28.23 | 28.15 | 28.15 | 214 | -0.07(-0.26%) |
Sep 13, 2019 | 28.22 | 28.22 | 28.22 | 28.22 | 2,000 | +0.04(+0.15%) |
Sep 12, 2019 | 28.24 | 28.27 | 28.17 | 28.18 | 1,436 | +0.03(+0.11%) |
Sep 11, 2019 | 27.83 | 28.15 | 27.81 | 28.15 | 588 | +0.32(+1.16%) |
Sep 10, 2019 | 27.83 | 27.83 | 27.83 | 27.83 | 36 | +0.25(+0.89%) |
Sep 09, 2019 | 27.35 | 27.58 | 27.35 | 27.58 | 318 | +0.23(+0.83%) |
Sep 06, 2019 | 27.42 | 27.53 | 27.36 | 27.36 | 1,000 | -0.06(-0.20%) |
Sep 05, 2019 | 27.34 | 27.51 | 27.33 | 27.41 | 7,440 | +0.46(+1.71%) |
Sep 04, 2019 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.12(+0.46%) |