Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.84 | 27.84 | 27.76 | 27.76 | 320 | +0.01(+0.03%) |
Nov 27, 2019 | 27.74 | 27.87 | 27.74 | 27.75 | 14,954 | +0.04(+0.13%) |
Nov 26, 2019 | 27.72 | 27.73 | 27.70 | 27.71 | 1,679 | +0.04(+0.14%) |
Nov 25, 2019 | 27.46 | 27.67 | 27.46 | 27.67 | 4,465 | +0.21(+0.77%) |
Nov 22, 2019 | 27.47 | 27.47 | 27.40 | 27.46 | 5,874 | +0.07(+0.25%) |
Nov 21, 2019 | 27.44 | 27.45 | 27.38 | 27.39 | 6,219 | -0.05(-0.17%) |
Nov 20, 2019 | 27.43 | 27.53 | 27.39 | 27.44 | 26,228 | -0.11(-0.40%) |
Nov 19, 2019 | 27.57 | 27.60 | 27.50 | 27.55 | 25,760 | -0.00(-0.01%) |
Nov 18, 2019 | 27.51 | 27.58 | 27.51 | 27.55 | 8,553 | +0.02(+0.09%) |
Nov 15, 2019 | 27.46 | 27.53 | 27.46 | 27.53 | 13,672 | +0.18(+0.67%) |
Nov 14, 2019 | 27.31 | 27.35 | 27.27 | 27.35 | 7,045 | +0.04(+0.13%) |
Nov 13, 2019 | 27.24 | 27.35 | 27.24 | 27.31 | 4,856 | +0.02(+0.08%) |
Nov 12, 2019 | 27.37 | 27.38 | 27.25 | 27.29 | 6,397 | +0.06(+0.24%) |
Nov 11, 2019 | 27.22 | 27.25 | 27.20 | 27.22 | 3,674 | -0.05(-0.19%) |
Nov 08, 2019 | 27.22 | 27.28 | 27.22 | 27.28 | 1,602 | +0.07(+0.26%) |
Nov 07, 2019 | 27.29 | 27.33 | 27.21 | 27.21 | 4,381 | +0.08(+0.29%) |
Nov 06, 2019 | 27.14 | 27.14 | 27.07 | 27.13 | 4,344 | +0.01(+0.05%) |
Nov 05, 2019 | 27.15 | 27.15 | 27.10 | 27.11 | 6,026 | -0.03(-0.12%) |
Nov 04, 2019 | 27.15 | 27.17 | 27.15 | 27.15 | 1,531 | +0.12(+0.44%) |
Nov 01, 2019 | 26.99 | 27.03 | 26.96 | 27.03 | 10,147 | +0.29(+1.07%) |
Oct 31, 2019 | 26.67 | 26.76 | 26.67 | 26.74 | 6,938 | -0.14(-0.53%) |
Oct 30, 2019 | 26.74 | 26.89 | 26.73 | 26.88 | 30,027 | +0.09(+0.35%) |
Oct 29, 2019 | 26.81 | 26.86 | 26.78 | 26.79 | 9,036 | -0.02(-0.07%) |
Oct 28, 2019 | 26.78 | 26.82 | 26.78 | 26.81 | 11,621 | +0.15(+0.56%) |
Oct 25, 2019 | 26.54 | 26.67 | 26.54 | 26.66 | 48,173 | +0.10(+0.38%) |
Oct 24, 2019 | 26.52 | 26.56 | 26.51 | 26.56 | 4,761 | +0.07(+0.27%) |
Oct 23, 2019 | 26.42 | 26.48 | 26.41 | 26.48 | 1,204 | +0.06(+0.21%) |
Oct 22, 2019 | 26.55 | 26.56 | 26.43 | 26.43 | 1,586 | -0.08(-0.31%) |
Oct 21, 2019 | 26.44 | 26.51 | 26.44 | 26.51 | 8,089 | +0.15(+0.57%) |
Oct 18, 2019 | 26.35 | 26.38 | 26.32 | 26.36 | 6,515 | -0.07(-0.28%) |
Oct 17, 2019 | 26.51 | 26.51 | 26.41 | 26.44 | 17,770 | +0.07(+0.27%) |
Oct 16, 2019 | 26.32 | 26.43 | 26.32 | 26.37 | 4,797 | -0.05(-0.21%) |
Oct 15, 2019 | 26.46 | 26.48 | 26.42 | 26.42 | 14,038 | +0.26(+0.98%) |
Oct 14, 2019 | 26.19 | 26.20 | 26.16 | 26.16 | 21,679 | -0.06(-0.22%) |
Oct 11, 2019 | 26.20 | 26.38 | 26.20 | 26.22 | 20,081 | +0.32(+1.22%) |
Oct 10, 2019 | 25.73 | 26.00 | 25.73 | 25.91 | 5,528 | +0.15(+0.58%) |
Oct 09, 2019 | 25.69 | 25.82 | 25.69 | 25.76 | 8,753 | +0.24(+0.95%) |
Oct 08, 2019 | 25.72 | 25.72 | 25.52 | 25.52 | 498 | -0.42(-1.62%) |
Oct 07, 2019 | 25.98 | 26.05 | 25.93 | 25.94 | 12,053 | -0.08(-0.31%) |
Oct 04, 2019 | 25.84 | 26.02 | 25.84 | 26.02 | 1,602 | +0.38(+1.49%) |
Oct 03, 2019 | 25.19 | 25.63 | 25.19 | 25.63 | 11,717 | +0.19(+0.73%) |
Oct 02, 2019 | 25.66 | 25.66 | 25.35 | 25.45 | 69,863 | -0.48(-1.84%) |
Oct 01, 2019 | 26.16 | 26.16 | 25.90 | 25.92 | 1,205 | -0.32(-1.23%) |
Sep 30, 2019 | 26.27 | 26.27 | 26.23 | 26.25 | 3,893 | +0.16(+0.61%) |
Sep 27, 2019 | 26.29 | 26.29 | 25.97 | 26.09 | 10,574 | -0.15(-0.57%) |
Sep 26, 2019 | 26.15 | 26.24 | 26.15 | 26.24 | 370 | -0.08(-0.29%) |
Sep 25, 2019 | 26.03 | 26.33 | 26.03 | 26.31 | 7,393 | +0.17(+0.66%) |
Sep 24, 2019 | 26.43 | 26.47 | 26.10 | 26.14 | 2,381 | -0.22(-0.84%) |
Sep 23, 2019 | 26.24 | 26.44 | 26.24 | 26.36 | 5,743 | -0.03(-0.12%) |
Sep 20, 2019 | 26.55 | 26.55 | 26.34 | 26.39 | 1,068 | -0.10(-0.37%) |
Sep 19, 2019 | 26.56 | 26.60 | 26.49 | 26.49 | 2,725 | +0.01(+0.03%) |
Sep 18, 2019 | 26.39 | 26.49 | 26.36 | 26.49 | 2,629 | +0.02(+0.07%) |
Sep 17, 2019 | 26.41 | 26.48 | 26.41 | 26.47 | 4,569 | +0.06(+0.21%) |
Sep 16, 2019 | 26.36 | 26.46 | 26.36 | 26.41 | 8,029 | -0.08(-0.30%) |
Sep 13, 2019 | 26.59 | 26.59 | 26.48 | 26.49 | 10,361 | -0.03(-0.11%) |
Sep 12, 2019 | 26.50 | 26.53 | 26.48 | 26.52 | 634 | +0.12(+0.46%) |
Sep 11, 2019 | 26.27 | 26.40 | 26.27 | 26.40 | 8,037 | +0.24(+0.91%) |
Sep 10, 2019 | 26.09 | 26.16 | 26.06 | 26.16 | 17,244 | -0.07(-0.28%) |
Sep 09, 2019 | 26.37 | 26.37 | 26.17 | 26.24 | 5,122 | +0.01(+0.05%) |
Sep 06, 2019 | 26.26 | 26.28 | 26.22 | 26.22 | 747 | +0.02(+0.07%) |
Sep 05, 2019 | 26.14 | 26.26 | 26.14 | 26.20 | 9,300 | +0.33(+1.28%) |
Sep 04, 2019 | 25.79 | 25.88 | 25.79 | 25.87 | 1,924 | +0.29(+1.13%) |