Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.25 | 27.25 | 27.09 | 27.23 | 20,100 | -0.14(-0.51%) |
Nov 27, 2019 | 27.35 | 27.45 | 27.32 | 27.37 | 38,500 | -0.12(-0.44%) |
Nov 26, 2019 | 27.39 | 27.62 | 27.38 | 27.49 | 134,919 | -0.01(-0.02%) |
Nov 25, 2019 | 27.53 | 27.57 | 27.41 | 27.50 | 25,779 | +0.02(+0.05%) |
Nov 22, 2019 | 27.55 | 27.58 | 27.41 | 27.48 | 40,900 | -0.36(-1.29%) |
Nov 21, 2019 | 27.82 | 27.90 | 27.69 | 27.84 | 43,182 | +0.08(+0.29%) |
Nov 20, 2019 | 27.82 | 27.89 | 27.59 | 27.76 | 116,774 | -0.20(-0.72%) |
Nov 19, 2019 | 28.09 | 28.14 | 27.93 | 27.96 | 21,369 | -0.20(-0.71%) |
Nov 18, 2019 | 28.03 | 28.20 | 27.99 | 28.16 | 35,441 | -0.03(-0.11%) |
Nov 15, 2019 | 28.00 | 28.19 | 28.00 | 28.19 | 38,000 | +0.26(+0.93%) |
Nov 14, 2019 | 27.83 | 28.03 | 27.83 | 27.93 | 20,346 | +0.29(+1.05%) |
Nov 13, 2019 | 27.73 | 27.79 | 27.57 | 27.64 | 18,259 | -0.20(-0.72%) |
Nov 12, 2019 | 27.90 | 27.95 | 27.79 | 27.84 | 18,781 | +0.06(+0.22%) |
Nov 11, 2019 | 27.75 | 27.87 | 27.71 | 27.78 | 33,427 | +0.23(+0.83%) |
Nov 08, 2019 | 27.53 | 27.62 | 27.49 | 27.55 | 46,000 | +0.04(+0.15%) |
Nov 07, 2019 | 27.56 | 27.66 | 27.51 | 27.51 | 28,758 | -0.28(-1.01%) |
Nov 06, 2019 | 27.88 | 28.04 | 27.75 | 27.79 | 31,231 | -0.15(-0.54%) |
Nov 05, 2019 | 28.09 | 28.13 | 27.89 | 27.94 | 52,573 | -0.36(-1.25%) |
Nov 04, 2019 | 28.24 | 28.48 | 28.10 | 28.30 | 26,042 | +0.15(+0.52%) |
Nov 01, 2019 | 28.33 | 28.38 | 28.02 | 28.15 | 41,400 | +0.13(+0.46%) |
Oct 31, 2019 | 28.09 | 28.17 | 28.02 | 28.02 | 38,142 | +0.29(+1.05%) |
Oct 30, 2019 | 27.64 | 27.85 | 27.48 | 27.73 | 27,856 | -0.08(-0.29%) |
Oct 29, 2019 | 27.50 | 27.87 | 27.50 | 27.81 | 25,298 | +0.23(+0.83%) |
Oct 28, 2019 | 27.55 | 27.61 | 27.48 | 27.58 | 31,971 | -0.21(-0.76%) |
Oct 25, 2019 | 27.64 | 27.87 | 27.59 | 27.79 | 42,800 | +0.32(+1.16%) |
Oct 24, 2019 | 27.16 | 27.54 | 27.09 | 27.47 | 25,197 | +0.57(+2.14%) |
Oct 23, 2019 | 26.76 | 26.92 | 26.73 | 26.89 | 31,646 | +0.07(+0.24%) |
Oct 22, 2019 | 26.88 | 26.95 | 26.78 | 26.83 | 35,379 | -0.26(-0.96%) |
Oct 21, 2019 | 27.23 | 27.24 | 26.99 | 27.09 | 53,907 | +0.14(+0.52%) |
Oct 18, 2019 | 26.95 | 26.99 | 26.81 | 26.95 | 93,200 | -0.06(-0.22%) |
Oct 17, 2019 | 27.32 | 27.33 | 26.97 | 27.01 | 71,970 | -0.24(-0.88%) |
Oct 16, 2019 | 27.11 | 27.34 | 27.09 | 27.25 | 32,579 | +0.02(+0.07%) |
Oct 15, 2019 | 27.13 | 27.38 | 27.13 | 27.23 | 37,903 | -0.10(-0.37%) |
Oct 14, 2019 | 27.30 | 27.39 | 27.26 | 27.33 | 19,937 | -0.15(-0.55%) |
Oct 11, 2019 | 27.30 | 27.79 | 27.29 | 27.48 | 57,100 | +0.79(+2.96%) |
Oct 10, 2019 | 26.46 | 26.84 | 26.45 | 26.69 | 44,222 | +0.22(+0.82%) |
Oct 09, 2019 | 26.47 | 26.56 | 26.41 | 26.47 | 27,175 | +0.35(+1.35%) |
Oct 08, 2019 | 26.33 | 26.33 | 26.12 | 26.12 | 47,543 | -0.47(-1.77%) |
Oct 07, 2019 | 26.57 | 26.73 | 26.54 | 26.59 | 35,874 | -0.01(-0.04%) |
Oct 04, 2019 | 26.41 | 26.66 | 26.37 | 26.60 | 56,700 | +0.32(+1.22%) |
Oct 03, 2019 | 26.11 | 26.28 | 25.95 | 26.28 | 35,445 | +0.41(+1.58%) |
Oct 02, 2019 | 26.21 | 26.27 | 25.80 | 25.87 | 46,972 | -0.73(-2.74%) |
Oct 01, 2019 | 26.76 | 26.91 | 26.54 | 26.60 | 31,460 | -0.30(-1.12%) |
Sep 30, 2019 | 26.75 | 27.48 | 26.75 | 26.90 | 33,308 | +0.56(+2.13%) |
Sep 27, 2019 | 26.53 | 26.53 | 26.34 | 26.34 | 38,600 | -0.22(-0.83%) |
Sep 26, 2019 | 26.64 | 26.68 | 26.56 | 26.56 | 29,757 | -0.06(-0.23%) |
Sep 25, 2019 | 26.60 | 26.63 | 26.47 | 26.62 | 40,963 | -0.36(-1.33%) |
Sep 24, 2019 | 26.94 | 27.07 | 26.94 | 26.98 | 34,874 | +0.16(+0.62%) |
Sep 23, 2019 | 26.83 | 26.88 | 26.77 | 26.82 | 28,837 | -0.18(-0.69%) |
Sep 20, 2019 | 27.20 | 27.32 | 26.96 | 27.00 | 33,500 | -0.12(-0.44%) |
Sep 19, 2019 | 27.25 | 27.27 | 27.11 | 27.12 | 30,378 | -0.01(-0.04%) |
Sep 18, 2019 | 27.14 | 27.25 | 27.01 | 27.13 | 60,271 | +0.01(+0.04%) |
Sep 17, 2019 | 26.86 | 27.14 | 26.84 | 27.12 | 37,036 | +0.48(+1.80%) |
Sep 16, 2019 | 26.89 | 26.91 | 26.64 | 26.64 | 41,909 | -0.51(-1.88%) |
Sep 13, 2019 | 27.14 | 27.20 | 27.07 | 27.15 | 46,100 | -0.13(-0.48%) |
Sep 12, 2019 | 27.18 | 27.38 | 27.10 | 27.28 | 39,294 | +0.47(+1.75%) |
Sep 11, 2019 | 26.81 | 26.86 | 26.74 | 26.81 | 44,069 | -0.09(-0.33%) |
Sep 10, 2019 | 26.66 | 27.00 | 26.66 | 26.90 | 38,044 | -0.05(-0.19%) |
Sep 09, 2019 | 27.23 | 27.25 | 26.95 | 26.95 | 28,921 | -0.51(-1.86%) |
Sep 06, 2019 | 27.55 | 27.64 | 27.41 | 27.46 | 59,700 | -0.21(-0.76%) |
Sep 05, 2019 | 28.03 | 28.03 | 27.67 | 27.67 | 47,426 | -0.01(-0.04%) |
Sep 04, 2019 | 27.58 | 27.77 | 27.54 | 27.68 | 45,498 | +0.34(+1.24%) |