Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.57 | 28.57 | 28.47 | 28.47 | 22,419 | -0.09(-0.32%) |
Nov 27, 2019 | 28.44 | 28.57 | 28.44 | 28.56 | 16,168 | +0.11(+0.40%) |
Nov 26, 2019 | 28.31 | 28.46 | 28.31 | 28.44 | 16,679 | +0.10(+0.36%) |
Nov 25, 2019 | 28.44 | 28.44 | 28.24 | 28.34 | 15,056 | +0.14(+0.49%) |
Nov 22, 2019 | 28.20 | 28.22 | 28.10 | 28.20 | 20,048 | +0.07(+0.26%) |
Nov 21, 2019 | 28.21 | 28.21 | 28.04 | 28.13 | 20,200 | +0.01(+0.03%) |
Nov 20, 2019 | 28.24 | 28.24 | 28.06 | 28.12 | 11,836 | -0.15(-0.52%) |
Nov 19, 2019 | 28.27 | 28.27 | 28.22 | 28.27 | 20,707 | +0.05(+0.16%) |
Nov 18, 2019 | 28.21 | 28.27 | 28.18 | 28.22 | 11,061 | +0.06(+0.21%) |
Nov 15, 2019 | 28.09 | 28.18 | 28.07 | 28.16 | 17,892 | +0.13(+0.48%) |
Nov 14, 2019 | 28.04 | 28.04 | 27.90 | 28.03 | 14,053 | -0.01(-0.03%) |
Nov 13, 2019 | 27.87 | 28.04 | 27.87 | 28.04 | 53,534 | +0.07(+0.27%) |
Nov 12, 2019 | 28.02 | 28.04 | 27.89 | 27.96 | 48,887 | +0.06(+0.20%) |
Nov 11, 2019 | 27.83 | 27.92 | 27.83 | 27.91 | 8,928 | -0.05(-0.17%) |
Nov 08, 2019 | 27.85 | 27.95 | 27.83 | 27.95 | 19,078 | +0.06(+0.20%) |
Nov 07, 2019 | 27.95 | 27.96 | 27.84 | 27.90 | 17,829 | +0.12(+0.43%) |
Nov 06, 2019 | 27.73 | 27.78 | 27.71 | 27.78 | 15,228 | +0.06(+0.20%) |
Nov 05, 2019 | 27.68 | 27.77 | 27.68 | 27.72 | 18,336 | -0.01(-0.03%) |
Nov 04, 2019 | 27.79 | 27.80 | 27.71 | 27.73 | 8,376 | +0.04(+0.13%) |
Nov 01, 2019 | 27.74 | 27.74 | 27.68 | 27.69 | 9,700 | +0.13(+0.47%) |
Oct 31, 2019 | 27.56 | 27.56 | 27.44 | 27.56 | 10,306 | -0.06(-0.23%) |
Oct 30, 2019 | 27.44 | 27.63 | 27.44 | 27.63 | 8,255 | +0.06(+0.20%) |
Oct 29, 2019 | 27.51 | 27.57 | 27.47 | 27.57 | 12,522 | +0.04(+0.14%) |
Oct 28, 2019 | 27.52 | 27.55 | 27.49 | 27.54 | 38,149 | +0.18(+0.64%) |
Oct 25, 2019 | 27.13 | 27.40 | 27.13 | 27.36 | 19,940 | +0.15(+0.56%) |
Oct 24, 2019 | 27.29 | 27.29 | 27.16 | 27.21 | 9,764 | +0.03(+0.12%) |
Oct 23, 2019 | 27.12 | 27.17 | 27.07 | 27.17 | 9,492 | +0.09(+0.34%) |
Oct 22, 2019 | 27.27 | 27.28 | 27.08 | 27.08 | 120,426 | -0.19(-0.68%) |
Oct 21, 2019 | 27.16 | 27.27 | 27.14 | 27.27 | 12,880 | +0.18(+0.65%) |
Oct 18, 2019 | 27.19 | 27.19 | 27.03 | 27.09 | 11,641 | -0.13(-0.48%) |
Oct 17, 2019 | 27.28 | 27.29 | 27.19 | 27.22 | 189,045 | +0.03(+0.10%) |
Oct 16, 2019 | 27.16 | 27.22 | 27.14 | 27.19 | 15,208 | -0.02(-0.07%) |
Oct 15, 2019 | 27.29 | 27.29 | 27.21 | 27.21 | 11,181 | +0.19(+0.72%) |
Oct 14, 2019 | 27.09 | 27.09 | 27.01 | 27.02 | 7,567 | -0.04(-0.14%) |
Oct 11, 2019 | 27.03 | 27.25 | 27.03 | 27.05 | 24,467 | +0.24(+0.90%) |
Oct 10, 2019 | 26.59 | 26.89 | 26.59 | 26.81 | 18,700 | +0.16(+0.59%) |
Oct 09, 2019 | 26.57 | 26.71 | 26.53 | 26.65 | 20,501 | +0.19(+0.74%) |
Oct 08, 2019 | 26.52 | 26.69 | 26.44 | 26.46 | 42,451 | -0.37(-1.38%) |
Oct 07, 2019 | 26.87 | 26.97 | 26.77 | 26.83 | 8,429 | -0.10(-0.38%) |
Oct 04, 2019 | 26.60 | 26.93 | 26.60 | 26.93 | 12,611 | +0.40(+1.50%) |
Oct 03, 2019 | 26.32 | 26.54 | 26.19 | 26.53 | 24,830 | +0.21(+0.81%) |
Oct 02, 2019 | 26.66 | 26.66 | 26.22 | 26.32 | 19,882 | -0.51(-1.90%) |
Oct 01, 2019 | 27.22 | 27.23 | 26.82 | 26.83 | 22,123 | -0.28(-1.02%) |
Sep 30, 2019 | 27.08 | 27.20 | 27.08 | 27.11 | 11,157 | +0.14(+0.53%) |
Sep 27, 2019 | 27.08 | 27.12 | 26.84 | 26.96 | 13,008 | -0.11(-0.42%) |
Sep 26, 2019 | 27.10 | 27.10 | 26.94 | 27.08 | 21,393 | +0.03(+0.11%) |
Sep 25, 2019 | 27.00 | 27.08 | 26.86 | 27.05 | 13,260 | +0.15(+0.55%) |
Sep 24, 2019 | 27.27 | 27.27 | 26.90 | 26.90 | 26,547 | -0.25(-0.92%) |
Sep 23, 2019 | 27.09 | 27.18 | 27.09 | 27.15 | 12,541 | -0.05(-0.17%) |
Sep 20, 2019 | 27.27 | 27.29 | 27.18 | 27.20 | 93,549 | +0.06(+0.20%) |
Sep 19, 2019 | 27.30 | 27.33 | 27.14 | 27.14 | 35,162 | -0.01(-0.03%) |
Sep 18, 2019 | 27.08 | 27.19 | 27.02 | 27.15 | 50,227 | +0.03(+0.10%) |
Sep 17, 2019 | 27.11 | 27.13 | 27.09 | 27.12 | 14,288 | +0.00(+0.00%) |
Sep 16, 2019 | 27.20 | 27.20 | 27.07 | 27.12 | 13,793 | -0.16(-0.58%) |
Sep 13, 2019 | 27.36 | 27.36 | 27.27 | 27.28 | 6,720 | -0.03(-0.10%) |
Sep 12, 2019 | 27.36 | 27.41 | 27.29 | 27.31 | 14,967 | +0.12(+0.43%) |
Sep 11, 2019 | 27.05 | 27.19 | 27.05 | 27.19 | 14,083 | +0.16(+0.60%) |
Sep 10, 2019 | 26.87 | 27.03 | 26.86 | 27.03 | 53,783 | -0.07(-0.27%) |
Sep 09, 2019 | 27.27 | 27.27 | 27.05 | 27.10 | 9,452 | -0.09(-0.34%) |
Sep 06, 2019 | 27.15 | 27.20 | 27.14 | 27.20 | 9,214 | +0.05(+0.17%) |
Sep 05, 2019 | 27.24 | 27.24 | 27.14 | 27.15 | 28,202 | +0.30(+1.13%) |
Sep 04, 2019 | 26.71 | 26.84 | 26.66 | 26.84 | 12,274 | +0.29(+1.08%) |