Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.46 | 28.09 | 27.43 | 28.00 | 76,363 | +0.54(+1.96%) |
Nov 27, 2019 | 27.59 | 27.61 | 27.18 | 27.47 | 198,650 | -0.34(-1.22%) |
Nov 26, 2019 | 27.15 | 27.80 | 27.14 | 27.80 | 126,362 | +0.66(+2.43%) |
Nov 25, 2019 | 27.25 | 27.63 | 27.12 | 27.14 | 180,283 | -0.30(-1.10%) |
Nov 22, 2019 | 27.81 | 27.81 | 27.34 | 27.45 | 224,211 | -0.25(-0.92%) |
Nov 21, 2019 | 28.23 | 28.31 | 27.68 | 27.70 | 124,585 | -0.70(-2.46%) |
Nov 20, 2019 | 28.27 | 28.54 | 28.09 | 28.40 | 101,410 | +0.03(+0.10%) |
Nov 19, 2019 | 28.49 | 28.76 | 28.35 | 28.37 | 83,938 | -0.20(-0.69%) |
Nov 18, 2019 | 28.08 | 28.65 | 27.79 | 28.57 | 211,407 | +0.64(+2.30%) |
Nov 15, 2019 | 27.94 | 28.19 | 27.90 | 27.93 | 69,469 | -0.16(-0.57%) |
Nov 14, 2019 | 28.10 | 28.20 | 27.87 | 28.09 | 89,632 | +0.00(+0.00%) |
Nov 13, 2019 | 28.17 | 28.31 | 28.05 | 28.09 | 109,008 | +0.20(+0.71%) |
Nov 12, 2019 | 27.79 | 27.97 | 27.29 | 27.89 | 204,843 | +0.04(+0.14%) |
Nov 11, 2019 | 27.77 | 27.99 | 27.57 | 27.85 | 98,950 | +0.08(+0.31%) |
Nov 08, 2019 | 27.49 | 28.02 | 27.48 | 27.77 | 172,984 | -0.06(-0.20%) |
Nov 07, 2019 | 28.13 | 28.27 | 27.45 | 27.82 | 240,855 | -0.49(-1.73%) |
Nov 06, 2019 | 28.18 | 28.51 | 28.00 | 28.31 | 117,721 | +0.20(+0.70%) |
Nov 05, 2019 | 28.07 | 28.18 | 27.84 | 28.12 | 177,467 | -0.40(-1.39%) |
Nov 04, 2019 | 28.83 | 28.94 | 28.35 | 28.51 | 306,094 | -0.36(-1.24%) |
Nov 01, 2019 | 28.47 | 28.92 | 28.39 | 28.87 | 165,772 | +0.24(+0.82%) |
Oct 31, 2019 | 28.35 | 28.75 | 28.29 | 28.63 | 288,443 | +0.63(+2.26%) |
Oct 30, 2019 | 27.72 | 28.09 | 27.44 | 28.00 | 119,607 | +0.34(+1.23%) |
Oct 29, 2019 | 27.25 | 27.80 | 27.12 | 27.66 | 93,058 | +0.20(+0.72%) |
Oct 28, 2019 | 27.88 | 27.88 | 27.31 | 27.47 | 170,140 | -0.62(-2.22%) |
Oct 25, 2019 | 28.17 | 28.43 | 27.72 | 28.09 | 355,620 | +0.55(+1.99%) |
Oct 24, 2019 | 27.22 | 27.60 | 27.15 | 27.54 | 188,696 | +0.63(+2.35%) |
Oct 23, 2019 | 26.90 | 27.17 | 26.82 | 26.91 | 91,417 | +0.01(+0.03%) |
Oct 22, 2019 | 26.85 | 26.99 | 26.64 | 26.90 | 117,314 | +0.08(+0.28%) |
Oct 21, 2019 | 27.40 | 27.44 | 26.77 | 26.82 | 124,716 | -0.32(-1.18%) |
Oct 18, 2019 | 26.99 | 27.31 | 26.87 | 27.14 | 41,893 | +0.06(+0.21%) |
Oct 17, 2019 | 26.49 | 27.25 | 26.49 | 27.09 | 184,233 | +0.63(+2.39%) |
Oct 16, 2019 | 26.10 | 26.47 | 25.98 | 26.46 | 149,060 | +0.54(+2.07%) |
Oct 15, 2019 | 26.69 | 26.69 | 25.90 | 25.92 | 574,521 | -0.76(-2.86%) |
Oct 14, 2019 | 26.62 | 26.91 | 26.62 | 26.68 | 95,948 | +0.10(+0.39%) |
Oct 11, 2019 | 27.15 | 27.16 | 26.53 | 26.58 | 221,984 | -0.72(-2.63%) |
Oct 10, 2019 | 27.05 | 27.32 | 26.72 | 27.30 | 136,922 | +0.21(+0.77%) |
Oct 09, 2019 | 27.61 | 27.68 | 27.01 | 27.09 | 170,060 | -0.43(-1.58%) |
Oct 08, 2019 | 27.23 | 27.55 | 27.13 | 27.52 | 163,616 | +0.61(+2.28%) |
Oct 07, 2019 | 27.12 | 27.25 | 26.83 | 26.91 | 112,397 | -0.31(-1.14%) |
Oct 04, 2019 | 26.67 | 27.26 | 26.51 | 27.22 | 167,469 | +0.53(+1.98%) |
Oct 03, 2019 | 26.77 | 27.34 | 26.68 | 26.69 | 188,731 | -0.09(-0.35%) |
Oct 02, 2019 | 26.95 | 26.97 | 26.53 | 26.79 | 169,699 | +0.18(+0.67%) |
Oct 01, 2019 | 26.35 | 27.00 | 26.26 | 26.61 | 170,080 | +0.10(+0.39%) |
Sep 30, 2019 | 26.93 | 27.25 | 26.32 | 26.50 | 379,251 | -0.93(-3.40%) |
Sep 27, 2019 | 27.58 | 27.78 | 27.12 | 27.44 | 175,954 | -0.53(-1.89%) |
Sep 26, 2019 | 28.37 | 28.55 | 27.89 | 27.97 | 205,427 | -0.20(-0.70%) |
Sep 25, 2019 | 29.26 | 29.26 | 27.96 | 28.16 | 368,080 | -1.25(-4.26%) |
Sep 24, 2019 | 28.86 | 29.45 | 28.58 | 29.42 | 359,638 | +0.38(+1.30%) |
Sep 23, 2019 | 28.47 | 29.11 | 28.47 | 29.04 | 515,146 | +0.84(+2.98%) |
Sep 20, 2019 | 27.91 | 28.21 | 27.66 | 28.20 | 266,105 | +0.48(+1.73%) |
Sep 19, 2019 | 27.69 | 27.86 | 27.53 | 27.72 | 98,210 | +0.19(+0.69%) |
Sep 18, 2019 | 28.13 | 28.13 | 26.97 | 27.53 | 300,187 | -0.57(-2.01%) |
Sep 17, 2019 | 27.51 | 28.15 | 27.35 | 28.10 | 197,544 | +0.62(+2.26%) |
Sep 16, 2019 | 27.48 | 27.74 | 27.01 | 27.47 | 259,536 | +0.46(+1.71%) |
Sep 13, 2019 | 27.77 | 28.09 | 27.00 | 27.01 | 458,710 | -0.80(-2.88%) |
Sep 12, 2019 | 28.66 | 28.94 | 27.77 | 27.81 | 385,835 | -0.34(-1.21%) |
Sep 11, 2019 | 27.82 | 28.49 | 27.82 | 28.15 | 309,032 | +0.39(+1.39%) |
Sep 10, 2019 | 27.55 | 28.08 | 27.25 | 27.77 | 352,380 | +0.17(+0.61%) |
Sep 09, 2019 | 28.19 | 28.35 | 27.32 | 27.60 | 475,523 | -0.54(-1.91%) |
Sep 06, 2019 | 28.99 | 29.34 | 28.10 | 28.13 | 515,983 | -0.86(-2.96%) |
Sep 05, 2019 | 29.82 | 29.91 | 28.65 | 28.99 | 1,012,794 | -1.39(-4.56%) |
Sep 04, 2019 | 30.08 | 30.42 | 29.99 | 30.38 | 763,573 | +0.40(+1.32%) |