Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.87 | 26.91 | 26.84 | 26.87 | 15,500 | -0.56(-2.04%) |
Nov 27, 2019 | 27.32 | 27.43 | 27.27 | 27.43 | 99,300 | +0.36(+1.33%) |
Nov 26, 2019 | 27.06 | 27.11 | 26.99 | 27.07 | 14,951 | -0.16(-0.59%) |
Nov 25, 2019 | 27.18 | 27.25 | 27.16 | 27.23 | 23,117 | +0.04(+0.15%) |
Nov 22, 2019 | 27.29 | 27.30 | 27.03 | 27.19 | 21,900 | +0.09(+0.33%) |
Nov 21, 2019 | 27.04 | 27.13 | 26.95 | 27.10 | 32,716 | +0.25(+0.95%) |
Nov 20, 2019 | 26.93 | 27.00 | 26.78 | 26.85 | 32,189 | -0.18(-0.68%) |
Nov 19, 2019 | 27.25 | 27.27 | 26.99 | 27.03 | 28,302 | +0.04(+0.15%) |
Nov 18, 2019 | 26.83 | 27.04 | 26.80 | 26.99 | 29,692 | -0.38(-1.39%) |
Nov 15, 2019 | 27.32 | 27.41 | 27.32 | 27.37 | 26,500 | +0.42(+1.56%) |
Nov 14, 2019 | 26.93 | 26.97 | 26.85 | 26.95 | 21,576 | -0.02(-0.07%) |
Nov 13, 2019 | 26.92 | 27.01 | 26.86 | 26.97 | 33,794 | -0.38(-1.39%) |
Nov 12, 2019 | 27.53 | 27.53 | 27.35 | 27.35 | 19,492 | -0.20(-0.73%) |
Nov 11, 2019 | 27.51 | 27.64 | 27.51 | 27.55 | 113,722 | -0.02(-0.07%) |
Nov 08, 2019 | 27.50 | 27.58 | 27.45 | 27.57 | 59,600 | +0.26(+0.95%) |
Nov 07, 2019 | 27.42 | 27.45 | 27.27 | 27.31 | 26,498 | +0.29(+1.07%) |
Nov 06, 2019 | 26.86 | 27.11 | 26.77 | 27.02 | 33,093 | +0.32(+1.18%) |
Nov 05, 2019 | 26.87 | 26.94 | 26.61 | 26.70 | 79,107 | +0.24(+0.93%) |
Nov 04, 2019 | 26.56 | 26.62 | 26.43 | 26.46 | 82,621 | +0.66(+2.56%) |
Nov 01, 2019 | 25.80 | 25.88 | 25.72 | 25.80 | 60,800 | +0.31(+1.22%) |
Oct 31, 2019 | 25.41 | 25.52 | 25.34 | 25.49 | 36,131 | -0.27(-1.06%) |
Oct 30, 2019 | 25.50 | 25.77 | 25.47 | 25.76 | 24,402 | -0.08(-0.29%) |
Oct 29, 2019 | 25.75 | 25.85 | 25.73 | 25.84 | 54,477 | +0.01(+0.04%) |
Oct 28, 2019 | 25.90 | 25.98 | 25.79 | 25.83 | 26,582 | +0.24(+0.94%) |
Oct 25, 2019 | 25.57 | 25.69 | 25.55 | 25.59 | 25,200 | +0.08(+0.31%) |
Oct 24, 2019 | 25.68 | 25.68 | 25.42 | 25.51 | 35,698 | +0.05(+0.20%) |
Oct 23, 2019 | 25.55 | 25.56 | 25.35 | 25.46 | 20,751 | +0.26(+1.03%) |
Oct 22, 2019 | 25.25 | 25.40 | 25.20 | 25.20 | 30,349 | +0.02(+0.10%) |
Oct 21, 2019 | 25.35 | 25.35 | 25.10 | 25.18 | 58,077 | +0.09(+0.34%) |
Oct 18, 2019 | 25.09 | 25.10 | 24.94 | 25.09 | 117,000 | +0.29(+1.17%) |
Oct 17, 2019 | 25.36 | 25.41 | 24.80 | 24.80 | 58,068 | +0.08(+0.32%) |
Oct 16, 2019 | 24.82 | 24.84 | 24.71 | 24.72 | 102,676 | +0.22(+0.90%) |
Oct 15, 2019 | 24.03 | 24.55 | 24.01 | 24.50 | 83,050 | +0.67(+2.81%) |
Oct 14, 2019 | 23.77 | 23.86 | 23.73 | 23.83 | 41,115 | +0.09(+0.40%) |
Oct 11, 2019 | 23.76 | 23.85 | 23.72 | 23.73 | 52,700 | +0.58(+2.52%) |
Oct 10, 2019 | 23.00 | 23.26 | 22.99 | 23.15 | 115,811 | +0.35(+1.52%) |
Oct 09, 2019 | 22.86 | 22.86 | 22.71 | 22.80 | 39,088 | +0.29(+1.27%) |
Oct 08, 2019 | 22.50 | 22.65 | 22.44 | 22.52 | 54,410 | -0.33(-1.44%) |
Oct 07, 2019 | 22.75 | 22.97 | 22.75 | 22.85 | 53,416 | -0.01(-0.04%) |
Oct 04, 2019 | 22.61 | 22.89 | 22.61 | 22.86 | 47,700 | -0.22(-0.95%) |
Oct 03, 2019 | 23.00 | 23.18 | 22.75 | 23.08 | 50,646 | +0.08(+0.37%) |
Oct 02, 2019 | 23.01 | 23.15 | 22.94 | 23.00 | 80,528 | -0.39(-1.67%) |
Oct 01, 2019 | 23.68 | 23.76 | 23.32 | 23.39 | 31,277 | -0.02(-0.09%) |
Sep 30, 2019 | 23.38 | 23.47 | 23.33 | 23.41 | 41,209 | +0.29(+1.24%) |
Sep 27, 2019 | 23.13 | 23.21 | 23.07 | 23.12 | 43,200 | +0.12(+0.51%) |
Sep 26, 2019 | 23.08 | 23.08 | 22.95 | 23.00 | 59,300 | -0.13(-0.56%) |
Sep 25, 2019 | 22.94 | 23.15 | 22.86 | 23.13 | 77,720 | -0.10(-0.43%) |
Sep 24, 2019 | 23.41 | 23.42 | 23.15 | 23.23 | 83,802 | -0.17(-0.73%) |
Sep 23, 2019 | 23.30 | 23.44 | 23.27 | 23.40 | 24,724 | -0.40(-1.66%) |
Sep 20, 2019 | 23.88 | 23.89 | 23.77 | 23.80 | 33,200 | -0.01(-0.06%) |
Sep 19, 2019 | 23.91 | 23.92 | 23.80 | 23.81 | 27,406 | +0.01(+0.04%) |
Sep 18, 2019 | 23.71 | 23.85 | 23.64 | 23.80 | 34,285 | +0.03(+0.13%) |
Sep 17, 2019 | 23.50 | 23.78 | 23.48 | 23.77 | 44,154 | -0.05(-0.21%) |
Sep 16, 2019 | 23.75 | 23.89 | 23.73 | 23.82 | 36,268 | -0.12(-0.50%) |
Sep 13, 2019 | 24.16 | 24.16 | 23.91 | 23.94 | 102,600 | +0.17(+0.71%) |
Sep 12, 2019 | 23.53 | 23.84 | 23.46 | 23.77 | 35,891 | +0.38(+1.64%) |
Sep 11, 2019 | 23.44 | 23.46 | 23.21 | 23.39 | 58,253 | -0.00(-0.00%) |
Sep 10, 2019 | 23.63 | 23.63 | 23.37 | 23.39 | 71,035 | +0.11(+0.47%) |
Sep 09, 2019 | 23.17 | 23.28 | 23.15 | 23.28 | 64,529 | +0.49(+2.15%) |
Sep 06, 2019 | 23.13 | 23.13 | 22.74 | 22.79 | 65,100 | -0.09(-0.39%) |
Sep 05, 2019 | 22.99 | 23.09 | 22.86 | 22.88 | 62,686 | +0.41(+1.82%) |
Sep 04, 2019 | 22.53 | 22.53 | 22.38 | 22.47 | 157,095 | +0.37(+1.67%) |