Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.16 | 27.19 | 27.06 | 27.11 | 39,500 | -0.11(-0.39%) |
Nov 27, 2019 | 27.32 | 27.35 | 27.21 | 27.22 | 69,900 | -0.18(-0.66%) |
Nov 26, 2019 | 27.39 | 27.41 | 27.28 | 27.40 | 94,197 | -0.10(-0.35%) |
Nov 25, 2019 | 27.45 | 27.56 | 27.45 | 27.50 | 69,639 | -0.02(-0.09%) |
Nov 22, 2019 | 27.58 | 27.64 | 27.48 | 27.52 | 142,600 | -0.08(-0.29%) |
Nov 21, 2019 | 27.65 | 27.67 | 27.51 | 27.60 | 79,805 | +0.13(+0.47%) |
Nov 20, 2019 | 27.40 | 27.62 | 27.39 | 27.47 | 65,231 | -0.26(-0.94%) |
Nov 19, 2019 | 27.99 | 28.00 | 27.72 | 27.73 | 89,513 | -0.06(-0.22%) |
Nov 18, 2019 | 27.57 | 27.81 | 27.54 | 27.79 | 69,549 | +0.01(+0.04%) |
Nov 15, 2019 | 27.78 | 27.91 | 27.74 | 27.78 | 59,300 | +0.05(+0.16%) |
Nov 14, 2019 | 27.56 | 27.74 | 27.56 | 27.73 | 41,231 | +0.09(+0.33%) |
Nov 13, 2019 | 27.64 | 27.75 | 27.61 | 27.64 | 38,190 | -0.09(-0.34%) |
Nov 12, 2019 | 27.88 | 27.89 | 27.74 | 27.74 | 38,345 | -0.15(-0.52%) |
Nov 11, 2019 | 27.77 | 27.93 | 27.77 | 27.89 | 43,910 | -0.02(-0.09%) |
Nov 08, 2019 | 27.71 | 27.98 | 27.60 | 27.91 | 65,800 | +0.45(+1.64%) |
Nov 07, 2019 | 27.44 | 27.57 | 27.42 | 27.46 | 57,953 | +0.21(+0.77%) |
Nov 06, 2019 | 26.86 | 27.25 | 26.75 | 27.25 | 86,726 | +0.52(+1.95%) |
Nov 05, 2019 | 26.72 | 26.82 | 26.72 | 26.73 | 66,465 | +0.00(+0.02%) |
Nov 04, 2019 | 26.85 | 26.86 | 26.70 | 26.73 | 52,699 | +0.17(+0.62%) |
Nov 01, 2019 | 26.50 | 26.65 | 26.48 | 26.56 | 96,500 | +0.17(+0.64%) |
Oct 31, 2019 | 26.33 | 26.39 | 26.20 | 26.39 | 63,676 | -0.23(-0.86%) |
Oct 30, 2019 | 26.33 | 26.62 | 26.17 | 26.62 | 73,448 | -0.12(-0.45%) |
Oct 29, 2019 | 26.75 | 26.84 | 26.70 | 26.74 | 49,113 | -0.13(-0.48%) |
Oct 28, 2019 | 26.91 | 26.99 | 26.84 | 26.87 | 57,083 | +0.00(+0.00%) |
Oct 25, 2019 | 26.76 | 26.94 | 26.76 | 26.87 | 37,500 | -0.13(-0.48%) |
Oct 24, 2019 | 27.05 | 27.07 | 26.90 | 27.00 | 58,799 | +0.20(+0.75%) |
Oct 23, 2019 | 26.70 | 26.84 | 26.69 | 26.80 | 44,347 | +0.12(+0.47%) |
Oct 22, 2019 | 26.69 | 26.86 | 26.65 | 26.68 | 49,308 | -0.20(-0.73%) |
Oct 21, 2019 | 26.99 | 27.00 | 26.81 | 26.87 | 122,814 | +0.18(+0.67%) |
Oct 18, 2019 | 26.58 | 26.70 | 26.48 | 26.69 | 78,900 | +0.30(+1.14%) |
Oct 17, 2019 | 26.57 | 26.61 | 26.39 | 26.39 | 85,797 | +0.24(+0.92%) |
Oct 16, 2019 | 26.18 | 26.28 | 26.13 | 26.15 | 77,964 | -0.15(-0.57%) |
Oct 15, 2019 | 25.85 | 26.43 | 25.84 | 26.30 | 97,219 | +0.53(+2.06%) |
Oct 14, 2019 | 25.64 | 25.87 | 25.64 | 25.77 | 69,711 | -0.12(-0.46%) |
Oct 11, 2019 | 25.99 | 26.09 | 25.83 | 25.89 | 145,700 | +1.00(+4.02%) |
Oct 10, 2019 | 24.91 | 25.09 | 24.85 | 24.89 | 135,627 | +0.28(+1.12%) |
Oct 09, 2019 | 24.66 | 24.69 | 24.56 | 24.61 | 85,435 | +0.03(+0.14%) |
Oct 08, 2019 | 24.61 | 24.75 | 24.51 | 24.58 | 79,783 | -0.34(-1.34%) |
Oct 07, 2019 | 24.92 | 25.03 | 24.90 | 24.91 | 41,970 | +0.09(+0.34%) |
Oct 04, 2019 | 24.59 | 24.88 | 24.59 | 24.83 | 137,600 | +0.14(+0.59%) |
Oct 03, 2019 | 24.51 | 24.74 | 24.38 | 24.68 | 51,944 | +0.08(+0.34%) |
Oct 02, 2019 | 24.66 | 24.76 | 24.50 | 24.60 | 133,926 | -0.46(-1.83%) |
Oct 01, 2019 | 25.43 | 25.47 | 25.06 | 25.06 | 89,425 | -0.32(-1.24%) |
Sep 30, 2019 | 25.40 | 25.53 | 25.36 | 25.38 | 81,067 | +0.25(+1.02%) |
Sep 27, 2019 | 25.19 | 25.35 | 25.07 | 25.12 | 206,900 | -0.02(-0.08%) |
Sep 26, 2019 | 25.31 | 25.32 | 25.10 | 25.14 | 403,951 | +0.09(+0.36%) |
Sep 25, 2019 | 24.96 | 25.14 | 24.91 | 25.05 | 105,028 | -0.09(-0.36%) |
Sep 24, 2019 | 25.28 | 25.29 | 25.08 | 25.14 | 90,126 | -0.27(-1.06%) |
Sep 23, 2019 | 25.30 | 25.49 | 25.30 | 25.41 | 57,865 | -0.12(-0.47%) |
Sep 20, 2019 | 25.53 | 25.69 | 25.52 | 25.53 | 177,900 | +0.44(+1.75%) |
Sep 19, 2019 | 25.25 | 25.32 | 25.08 | 25.09 | 89,942 | +0.08(+0.32%) |
Sep 18, 2019 | 24.95 | 25.09 | 24.90 | 25.01 | 112,210 | +0.12(+0.46%) |
Sep 17, 2019 | 24.79 | 24.93 | 24.76 | 24.89 | 81,319 | +0.13(+0.55%) |
Sep 16, 2019 | 24.80 | 24.90 | 24.72 | 24.76 | 97,735 | -0.36(-1.43%) |
Sep 13, 2019 | 25.20 | 25.23 | 25.05 | 25.12 | 162,200 | +0.39(+1.57%) |
Sep 12, 2019 | 24.44 | 24.82 | 24.43 | 24.73 | 97,552 | +0.07(+0.29%) |
Sep 11, 2019 | 24.77 | 24.77 | 24.60 | 24.66 | 62,489 | +0.02(+0.08%) |
Sep 10, 2019 | 24.70 | 24.70 | 24.54 | 24.64 | 128,188 | +0.44(+1.80%) |
Sep 09, 2019 | 24.12 | 24.28 | 24.07 | 24.20 | 97,535 | +0.54(+2.30%) |
Sep 06, 2019 | 23.73 | 23.77 | 23.66 | 23.66 | 104,000 | +0.20(+0.85%) |
Sep 05, 2019 | 23.50 | 23.63 | 23.46 | 23.46 | 126,213 | +0.38(+1.65%) |
Sep 04, 2019 | 23.22 | 23.22 | 23.03 | 23.08 | 565,766 | +0.34(+1.50%) |