Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.51 | 27.53 | 27.50 | 27.53 | 17,197 | +0.04(+0.15%) |
Nov 28, 2019 | 27.52 | 27.52 | 27.49 | 27.49 | 40,395 | +0.00(+0.00%) |
Nov 27, 2019 | 27.49 | 27.51 | 27.48 | 27.49 | 18,112 | -0.03(-0.11%) |
Nov 26, 2019 | 27.54 | 27.54 | 27.52 | 27.52 | 50,439 | -0.04(-0.15%) |
Nov 25, 2019 | 27.56 | 27.57 | 27.55 | 27.56 | 14,504 | -0.01(-0.04%) |
Nov 22, 2019 | 27.56 | 27.57 | 27.55 | 27.57 | 51,410 | +0.00(+0.00%) |
Nov 21, 2019 | 27.58 | 27.58 | 27.56 | 27.57 | 21,703 | -0.04(-0.14%) |
Nov 20, 2019 | 27.58 | 27.61 | 27.58 | 27.61 | 25,306 | +0.02(+0.07%) |
Nov 19, 2019 | 27.58 | 27.59 | 27.55 | 27.59 | 196,816 | +0.03(+0.11%) |
Nov 18, 2019 | 27.57 | 27.59 | 27.56 | 27.56 | 24,772 | +0.01(+0.04%) |
Nov 15, 2019 | 27.54 | 27.56 | 27.54 | 27.55 | 31,594 | -0.01(-0.04%) |
Nov 14, 2019 | 27.54 | 27.58 | 27.54 | 27.56 | 21,965 | +0.03(+0.11%) |
Nov 13, 2019 | 27.53 | 27.54 | 27.51 | 27.53 | 22,704 | +0.04(+0.15%) |
Nov 12, 2019 | 27.49 | 27.51 | 27.48 | 27.49 | 45,866 | -0.03(-0.11%) |
Nov 11, 2019 | 27.56 | 27.56 | 27.52 | 27.52 | 15,357 | -0.01(-0.04%) |
Nov 08, 2019 | 27.50 | 27.55 | 27.50 | 27.53 | 164,958 | +0.06(+0.22%) |
Nov 07, 2019 | 27.48 | 27.49 | 27.45 | 27.47 | 221,725 | -0.02(-0.07%) |
Nov 06, 2019 | 27.48 | 27.49 | 27.47 | 27.49 | 24,023 | +0.03(+0.11%) |
Nov 05, 2019 | 27.46 | 27.47 | 27.45 | 27.46 | 22,221 | -0.04(-0.15%) |
Nov 04, 2019 | 27.50 | 27.51 | 27.48 | 27.50 | 17,154 | -0.02(-0.07%) |
Nov 01, 2019 | 27.55 | 27.55 | 27.52 | 27.52 | 49,829 | -0.03(-0.11%) |
Oct 31, 2019 | 27.54 | 27.56 | 27.54 | 27.55 | 24,380 | +0.03(+0.11%) |
Oct 30, 2019 | 27.44 | 27.52 | 27.43 | 27.52 | 124,031 | +0.09(+0.33%) |
Oct 29, 2019 | 27.41 | 27.43 | 27.41 | 27.43 | 17,818 | +0.03(+0.11%) |
Oct 28, 2019 | 27.41 | 27.41 | 27.39 | 27.40 | 42,741 | -0.03(-0.11%) |
Oct 25, 2019 | 27.47 | 27.47 | 27.42 | 27.43 | 31,647 | -0.08(-0.29%) |
Oct 24, 2019 | 27.52 | 27.53 | 27.51 | 27.51 | 16,472 | -0.01(-0.04%) |
Oct 23, 2019 | 27.52 | 27.53 | 27.52 | 27.52 | 6,841 | +0.01(+0.04%) |
Oct 22, 2019 | 27.51 | 27.52 | 27.50 | 27.51 | 13,359 | +0.02(+0.07%) |
Oct 21, 2019 | 27.49 | 27.49 | 27.47 | 27.49 | 22,169 | -0.01(-0.04%) |
Oct 18, 2019 | 27.49 | 27.51 | 27.48 | 27.50 | 10,875 | +0.03(+0.11%) |
Oct 17, 2019 | 27.48 | 27.49 | 27.47 | 27.47 | 9,147 | -0.01(-0.04%) |
Oct 16, 2019 | 27.49 | 27.49 | 27.47 | 27.48 | 10,461 | +0.01(+0.04%) |
Oct 15, 2019 | 27.51 | 27.51 | 27.46 | 27.47 | 82,836 | -0.04(-0.15%) |
Oct 11, 2019 | 27.51 | 27.51 | 27.51 | 0 | -0.06(-0.22%) | |
Oct 10, 2019 | 27.60 | 27.60 | 27.57 | 27.57 | 21,654 | -0.05(-0.18%) |
Oct 09, 2019 | 27.64 | 27.64 | 27.62 | 27.62 | 18,336 | -0.03(-0.11%) |
Oct 08, 2019 | 27.66 | 27.66 | 27.64 | 27.65 | 67,979 | +0.01(+0.04%) |
Oct 07, 2019 | 27.67 | 27.67 | 27.63 | 27.64 | 38,883 | -0.04(-0.14%) |
Oct 04, 2019 | 27.65 | 27.68 | 27.65 | 27.68 | 30,738 | +0.01(+0.04%) |
Oct 03, 2019 | 27.63 | 27.67 | 27.63 | 27.67 | 49,657 | +0.06(+0.22%) |
Oct 02, 2019 | 27.61 | 27.62 | 27.60 | 27.61 | 8,827 | +0.02(+0.07%) |
Oct 01, 2019 | 27.53 | 27.59 | 27.53 | 27.59 | 11,954 | +0.04(+0.15%) |
Sep 30, 2019 | 27.55 | 27.56 | 27.54 | 27.55 | 27,873 | +0.00(+0.00%) |
Sep 27, 2019 | 27.55 | 27.57 | 27.55 | 27.55 | 23,199 | -0.01(-0.04%) |
Sep 26, 2019 | 27.55 | 27.57 | 27.54 | 27.56 | 47,448 | +0.02(+0.07%) |
Sep 25, 2019 | 27.58 | 27.58 | 27.54 | 27.54 | 111,605 | -0.04(-0.15%) |
Sep 24, 2019 | 27.56 | 27.59 | 27.56 | 27.58 | 15,680 | -0.01(-0.04%) |
Sep 23, 2019 | 27.58 | 27.61 | 27.58 | 27.59 | 40,027 | +0.02(+0.07%) |
Sep 20, 2019 | 27.55 | 27.57 | 27.55 | 27.57 | 30,172 | +0.01(+0.04%) |
Sep 19, 2019 | 27.57 | 27.57 | 27.55 | 27.56 | 24,584 | +0.02(+0.07%) |
Sep 18, 2019 | 27.56 | 27.58 | 27.54 | 27.54 | 19,453 | +0.00(+0.00%) |
Sep 17, 2019 | 27.56 | 27.56 | 27.53 | 27.54 | 13,806 | -0.01(-0.04%) |
Sep 16, 2019 | 27.53 | 27.55 | 27.53 | 27.55 | 26,727 | +0.02(+0.07%) |
Sep 13, 2019 | 27.54 | 27.54 | 27.52 | 27.53 | 125,672 | -0.02(-0.07%) |
Sep 12, 2019 | 27.60 | 27.60 | 27.53 | 27.55 | 13,719 | -0.01(-0.04%) |
Sep 11, 2019 | 27.53 | 27.57 | 27.53 | 27.56 | 40,567 | +0.02(+0.07%) |
Sep 10, 2019 | 27.54 | 27.56 | 27.54 | 27.54 | 30,950 | -0.03(-0.11%) |
Sep 09, 2019 | 27.59 | 27.59 | 27.57 | 27.57 | 27,616 | -0.04(-0.14%) |
Sep 06, 2019 | 27.62 | 27.63 | 27.60 | 27.61 | 35,854 | -0.04(-0.14%) |
Sep 05, 2019 | 27.70 | 27.70 | 27.65 | 27.65 | 21,812 | -0.08(-0.29%) |
Sep 04, 2019 | 27.75 | 27.75 | 27.72 | 27.73 | 12,712 | +0.01(+0.04%) |