Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.40 | 28.51 | 28.21 | 28.34 | 120,300 | -0.06(-0.21%) |
Nov 27, 2019 | 28.44 | 28.61 | 28.40 | 28.40 | 55,300 | -0.10(-0.35%) |
Nov 26, 2019 | 28.63 | 28.63 | 28.50 | 28.50 | 22,053 | -0.02(-0.07%) |
Nov 25, 2019 | 28.50 | 28.60 | 28.50 | 28.52 | 18,468 | -0.04(-0.14%) |
Nov 22, 2019 | 28.59 | 28.67 | 28.56 | 28.56 | 27,500 | +0.04(+0.14%) |
Nov 21, 2019 | 28.45 | 28.59 | 28.40 | 28.52 | 38,053 | +0.08(+0.28%) |
Nov 20, 2019 | 28.42 | 28.48 | 28.42 | 28.44 | 26,407 | -0.02(-0.07%) |
Nov 19, 2019 | 28.50 | 28.54 | 28.36 | 28.46 | 33,884 | -0.06(-0.21%) |
Nov 18, 2019 | 28.58 | 28.62 | 28.44 | 28.52 | 43,016 | -0.06(-0.21%) |
Nov 15, 2019 | 28.62 | 28.64 | 28.54 | 28.58 | 24,900 | -0.01(-0.03%) |
Nov 14, 2019 | 28.59 | 28.66 | 28.50 | 28.59 | 26,995 | +0.02(+0.07%) |
Nov 13, 2019 | 28.51 | 28.59 | 28.50 | 28.57 | 30,825 | +0.12(+0.42%) |
Nov 12, 2019 | 28.26 | 28.51 | 28.25 | 28.45 | 31,989 | +0.17(+0.60%) |
Nov 11, 2019 | 28.34 | 28.41 | 28.26 | 28.28 | 14,100 | +0.00(+0.00%) |
Nov 08, 2019 | 28.17 | 28.30 | 28.14 | 28.28 | 24,400 | +0.19(+0.68%) |
Nov 07, 2019 | 28.17 | 28.26 | 28.05 | 28.09 | 42,348 | -0.17(-0.60%) |
Nov 06, 2019 | 28.26 | 28.32 | 28.16 | 28.26 | 31,631 | +0.04(+0.14%) |
Nov 05, 2019 | 28.34 | 28.34 | 28.15 | 28.22 | 26,611 | -0.10(-0.35%) |
Nov 04, 2019 | 28.29 | 28.37 | 28.25 | 28.32 | 38,975 | +0.02(+0.07%) |
Nov 01, 2019 | 28.53 | 28.57 | 28.18 | 28.30 | 73,300 | -0.13(-0.46%) |
Oct 31, 2019 | 28.58 | 28.68 | 28.43 | 28.43 | 207,827 | -0.15(-0.52%) |
Oct 30, 2019 | 28.63 | 28.63 | 28.46 | 28.58 | 50,134 | +0.03(+0.11%) |
Oct 29, 2019 | 28.55 | 28.61 | 28.51 | 28.55 | 18,526 | +0.03(+0.11%) |
Oct 28, 2019 | 28.60 | 28.62 | 28.43 | 28.52 | 32,329 | -0.08(-0.28%) |
Oct 25, 2019 | 28.69 | 28.69 | 28.52 | 28.60 | 72,800 | +0.00(+0.00%) |
Oct 24, 2019 | 28.93 | 28.98 | 28.51 | 28.60 | 98,421 | -0.33(-1.14%) |
Oct 23, 2019 | 28.97 | 29.15 | 28.92 | 28.93 | 44,781 | -0.05(-0.17%) |
Oct 22, 2019 | 28.87 | 28.99 | 28.87 | 28.98 | 33,565 | +0.11(+0.38%) |
Oct 21, 2019 | 28.82 | 28.96 | 28.81 | 28.87 | 21,234 | +0.07(+0.24%) |
Oct 18, 2019 | 28.95 | 29.02 | 28.76 | 28.80 | 61,600 | -0.18(-0.62%) |
Oct 17, 2019 | 29.12 | 29.12 | 28.94 | 28.98 | 33,980 | -0.06(-0.21%) |
Oct 16, 2019 | 28.97 | 29.14 | 28.97 | 29.04 | 30,133 | +0.06(+0.21%) |
Oct 15, 2019 | 29.15 | 29.17 | 28.90 | 28.98 | 49,756 | -0.11(-0.38%) |
Oct 14, 2019 | 28.88 | 29.09 | 28.83 | 29.09 | 79,070 | +0.14(+0.48%) |
Oct 11, 2019 | 28.86 | 28.96 | 28.86 | 28.95 | 31,300 | +0.02(+0.07%) |
Oct 10, 2019 | 29.01 | 29.11 | 28.81 | 28.93 | 31,496 | +0.00(+0.00%) |
Oct 09, 2019 | 29.07 | 29.13 | 28.91 | 28.93 | 57,874 | -0.13(-0.45%) |
Oct 08, 2019 | 29.14 | 29.16 | 29.05 | 29.06 | 72,062 | -0.15(-0.51%) |
Oct 07, 2019 | 29.19 | 29.21 | 29.07 | 29.21 | 59,343 | +0.06(+0.21%) |
Oct 04, 2019 | 29.07 | 29.19 | 29.07 | 29.15 | 28,100 | +0.08(+0.28%) |
Oct 03, 2019 | 29.07 | 29.09 | 28.99 | 29.07 | 19,242 | +0.00(+0.00%) |
Oct 02, 2019 | 29.12 | 29.16 | 28.95 | 29.07 | 25,685 | -0.12(-0.41%) |
Oct 01, 2019 | 29.15 | 29.19 | 28.92 | 29.19 | 23,332 | +0.03(+0.10%) |
Sep 30, 2019 | 28.96 | 29.16 | 28.79 | 29.16 | 125,566 | -0.28(-0.95%) |
Sep 27, 2019 | 29.32 | 29.45 | 29.21 | 29.44 | 37,900 | +0.12(+0.41%) |
Sep 26, 2019 | 29.24 | 29.34 | 29.15 | 29.32 | 29,801 | +0.07(+0.24%) |
Sep 25, 2019 | 29.16 | 29.27 | 29.11 | 29.25 | 22,775 | +0.09(+0.31%) |
Sep 24, 2019 | 29.19 | 29.27 | 29.05 | 29.16 | 54,251 | +0.05(+0.17%) |
Sep 23, 2019 | 29.05 | 29.20 | 29.05 | 29.11 | 21,945 | +0.06(+0.21%) |
Sep 20, 2019 | 29.04 | 29.21 | 29.02 | 29.05 | 41,900 | -0.03(-0.10%) |
Sep 19, 2019 | 29.08 | 29.18 | 28.98 | 29.08 | 30,491 | +0.03(+0.10%) |
Sep 18, 2019 | 29.00 | 29.12 | 29.00 | 29.05 | 21,039 | +0.02(+0.07%) |
Sep 17, 2019 | 28.99 | 29.11 | 28.92 | 29.03 | 20,171 | +0.02(+0.07%) |
Sep 16, 2019 | 28.87 | 29.06 | 28.85 | 29.01 | 45,109 | +0.11(+0.38%) |
Sep 13, 2019 | 29.25 | 29.25 | 28.73 | 28.90 | 90,600 | -0.36(-1.23%) |
Sep 12, 2019 | 29.14 | 29.28 | 29.06 | 29.26 | 27,379 | +0.06(+0.21%) |
Sep 11, 2019 | 29.17 | 29.20 | 29.04 | 29.20 | 52,204 | +0.05(+0.17%) |
Sep 10, 2019 | 29.15 | 29.21 | 29.11 | 29.15 | 25,806 | +0.00(+0.00%) |
Sep 09, 2019 | 29.19 | 29.22 | 29.12 | 29.15 | 20,136 | -0.07(-0.24%) |
Sep 06, 2019 | 29.18 | 29.23 | 29.14 | 29.22 | 35,300 | +0.12(+0.41%) |
Sep 05, 2019 | 29.07 | 29.20 | 29.05 | 29.10 | 69,109 | -0.01(-0.03%) |
Sep 04, 2019 | 28.98 | 29.11 | 28.98 | 29.11 | 51,791 | +0.09(+0.31%) |