Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.68 | 28.68 | 28.23 | 28.30 | 1,500 | -0.13(-0.46%) |
Nov 27, 2019 | 28.52 | 28.57 | 28.43 | 28.43 | 24,300 | +0.05(+0.17%) |
Nov 26, 2019 | 28.38 | 28.38 | 28.38 | 28.38 | 798 | +0.01(+0.05%) |
Nov 25, 2019 | 28.38 | 28.38 | 28.37 | 28.37 | 314 | +0.12(+0.43%) |
Nov 22, 2019 | 28.34 | 28.34 | 28.25 | 28.25 | 600 | +0.06(+0.21%) |
Nov 21, 2019 | 28.32 | 28.33 | 28.19 | 28.19 | 988 | -0.04(-0.13%) |
Nov 20, 2019 | 28.37 | 28.37 | 28.23 | 28.23 | 2,964 | -0.23(-0.79%) |
Nov 19, 2019 | 28.56 | 28.56 | 28.35 | 28.45 | 1,900 | -0.01(-0.04%) |
Nov 18, 2019 | 28.41 | 28.46 | 28.41 | 28.46 | 364 | +0.12(+0.42%) |
Nov 15, 2019 | 28.47 | 28.47 | 28.17 | 28.34 | 2,100 | +0.11(+0.39%) |
Nov 14, 2019 | 28.32 | 28.32 | 28.05 | 28.23 | 4,128 | -0.09(-0.34%) |
Nov 13, 2019 | 28.35 | 28.35 | 28.32 | 28.32 | 894 | -0.27(-0.94%) |
Nov 12, 2019 | 28.62 | 28.62 | 28.59 | 28.59 | 252 | +0.08(+0.28%) |
Nov 11, 2019 | 28.57 | 28.66 | 28.52 | 28.52 | 1,794 | +0.02(+0.07%) |
Nov 08, 2019 | 28.32 | 28.50 | 28.32 | 28.50 | 2,200 | -0.31(-1.09%) |
Nov 07, 2019 | 28.91 | 28.91 | 28.81 | 28.81 | 1,242 | +0.27(+0.96%) |
Nov 06, 2019 | 28.67 | 28.67 | 28.54 | 28.54 | 1,201 | -0.14(-0.49%) |
Nov 05, 2019 | 28.67 | 28.67 | 28.67 | 28.67 | 9 | -0.08(-0.28%) |
Nov 04, 2019 | 29.17 | 29.17 | 28.76 | 28.76 | 2,052 | +0.02(+0.07%) |
Nov 01, 2019 | 28.97 | 28.97 | 28.74 | 28.74 | 1,100 | +0.13(+0.47%) |
Oct 31, 2019 | 28.59 | 28.61 | 28.59 | 28.60 | 482 | -0.14(-0.48%) |
Oct 30, 2019 | 28.74 | 28.74 | 28.74 | 28.74 | 105 | +0.11(+0.39%) |
Oct 29, 2019 | 28.73 | 28.73 | 28.61 | 28.63 | 2,020 | -0.04(-0.13%) |
Oct 28, 2019 | 28.73 | 28.78 | 28.55 | 28.67 | 14,002 | +0.10(+0.36%) |
Oct 25, 2019 | 28.80 | 28.82 | 28.57 | 28.57 | 14,200 | -0.04(-0.15%) |
Oct 24, 2019 | 28.78 | 28.78 | 28.61 | 28.61 | 997 | -0.08(-0.27%) |
Oct 23, 2019 | 28.75 | 28.75 | 28.66 | 28.69 | 3,502 | -0.02(-0.08%) |
Oct 22, 2019 | 28.61 | 28.71 | 28.61 | 28.71 | 3,258 | +0.13(+0.45%) |
Oct 21, 2019 | 28.35 | 28.58 | 28.35 | 28.58 | 102 | +0.27(+0.94%) |
Oct 18, 2019 | 28.13 | 28.32 | 28.13 | 28.32 | 1,500 | +0.05(+0.17%) |
Oct 17, 2019 | 28.41 | 28.62 | 28.27 | 28.27 | 17,561 | -0.20(-0.72%) |
Oct 16, 2019 | 28.45 | 28.57 | 28.17 | 28.47 | 6,788 | +0.28(+0.99%) |
Oct 15, 2019 | 28.38 | 28.38 | 28.17 | 28.19 | 3,609 | +0.24(+0.88%) |
Oct 14, 2019 | 27.98 | 28.33 | 27.95 | 27.95 | 8,625 | -0.11(-0.40%) |
Oct 11, 2019 | 27.86 | 28.47 | 27.86 | 28.06 | 5,800 | +0.33(+1.19%) |
Oct 10, 2019 | 27.52 | 27.73 | 27.52 | 27.73 | 117 | +0.27(+0.99%) |
Oct 09, 2019 | 27.52 | 27.58 | 27.46 | 27.46 | 1,006 | +0.11(+0.42%) |
Oct 08, 2019 | 27.33 | 27.46 | 27.33 | 27.34 | 553 | -0.11(-0.40%) |
Oct 07, 2019 | 27.77 | 27.77 | 27.45 | 27.45 | 4,494 | -0.16(-0.60%) |
Oct 04, 2019 | 27.62 | 27.62 | 27.62 | 27.62 | 0 | +0.30(+1.10%) |
Oct 03, 2019 | 27.34 | 27.53 | 27.32 | 27.32 | 1,750 | +0.07(+0.27%) |
Oct 02, 2019 | 27.76 | 27.76 | 27.25 | 27.25 | 3,565 | -0.31(-1.13%) |
Oct 01, 2019 | 27.79 | 27.92 | 27.56 | 27.56 | 12,522 | -0.14(-0.51%) |
Sep 30, 2019 | 27.78 | 27.78 | 27.70 | 27.70 | 645 | +0.11(+0.38%) |
Sep 27, 2019 | 27.80 | 27.81 | 27.59 | 27.59 | 2,100 | -0.30(-1.08%) |
Sep 26, 2019 | 27.65 | 27.90 | 27.65 | 27.89 | 1,087 | +0.16(+0.56%) |
Sep 25, 2019 | 27.68 | 27.74 | 27.60 | 27.74 | 1,253 | +0.13(+0.48%) |
Sep 24, 2019 | 27.85 | 27.85 | 27.59 | 27.61 | 2,448 | -0.09(-0.33%) |
Sep 23, 2019 | 28.03 | 28.03 | 27.56 | 27.70 | 18,536 | -0.71(-2.52%) |
Sep 20, 2019 | 28.38 | 28.41 | 28.38 | 28.41 | 1,000 | +0.18(+0.62%) |
Sep 19, 2019 | 28.80 | 28.80 | 28.22 | 28.24 | 1,049 | -0.03(-0.11%) |
Sep 18, 2019 | 28.25 | 28.27 | 28.12 | 28.27 | 697 | +0.11(+0.39%) |
Sep 17, 2019 | 28.14 | 28.16 | 28.12 | 28.16 | 1,760 | +0.06(+0.22%) |
Sep 16, 2019 | 28.10 | 28.10 | 28.10 | 28.10 | 12 | -0.25(-0.87%) |
Sep 13, 2019 | 28.22 | 28.34 | 28.22 | 28.34 | 200 | +0.10(+0.35%) |
Sep 12, 2019 | 28.14 | 28.25 | 28.13 | 28.25 | 2,543 | +0.26(+0.91%) |
Sep 11, 2019 | 27.98 | 27.99 | 27.93 | 27.99 | 1,305 | +0.01(+0.05%) |
Sep 10, 2019 | 28.08 | 28.16 | 27.86 | 27.98 | 2,447 | +0.07(+0.26%) |
Sep 09, 2019 | 27.90 | 27.90 | 27.90 | 27.90 | 38 | +0.02(+0.07%) |
Sep 06, 2019 | 27.89 | 27.89 | 27.89 | 27.89 | 200 | +0.16(+0.58%) |
Sep 05, 2019 | 27.73 | 27.73 | 27.73 | 27.73 | 0 | +0.08(+0.29%) |
Sep 04, 2019 | 27.73 | 27.77 | 27.44 | 27.64 | 1,996 | +0.52(+1.92%) |