Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.55 | 27.66 | 27.37 | 27.52 | 831,054 | +0.02(+0.07%) |
Nov 28, 2019 | 27.46 | 27.55 | 27.30 | 27.50 | 208,206 | +0.08(+0.29%) |
Nov 27, 2019 | 27.52 | 27.60 | 27.37 | 27.42 | 428,447 | -0.03(-0.11%) |
Nov 26, 2019 | 27.87 | 27.97 | 27.40 | 27.45 | 739,837 | -0.45(-1.61%) |
Nov 25, 2019 | 27.93 | 27.97 | 27.73 | 27.90 | 397,107 | +0.02(+0.07%) |
Nov 22, 2019 | 27.99 | 28.07 | 27.83 | 27.88 | 855,389 | -0.06(-0.21%) |
Nov 21, 2019 | 27.66 | 27.95 | 27.66 | 27.94 | 667,415 | +0.34(+1.23%) |
Nov 20, 2019 | 27.41 | 27.63 | 27.40 | 27.60 | 270,358 | +0.19(+0.69%) |
Nov 19, 2019 | 27.45 | 27.56 | 27.34 | 27.41 | 377,520 | -0.04(-0.15%) |
Nov 18, 2019 | 27.15 | 27.58 | 27.15 | 27.45 | 818,046 | +0.34(+1.25%) |
Nov 15, 2019 | 27.36 | 27.41 | 27.08 | 27.11 | 366,001 | -0.20(-0.73%) |
Nov 14, 2019 | 26.87 | 27.39 | 26.80 | 27.31 | 437,015 | +0.59(+2.21%) |
Nov 13, 2019 | 26.72 | 26.76 | 26.60 | 26.72 | 756,234 | +0.16(+0.60%) |
Nov 12, 2019 | 26.44 | 26.71 | 26.41 | 26.56 | 1,341,179 | +0.10(+0.38%) |
Nov 11, 2019 | 26.60 | 26.68 | 26.42 | 26.46 | 452,838 | -0.03(-0.11%) |
Nov 08, 2019 | 26.92 | 27.05 | 26.40 | 26.49 | 473,133 | -0.41(-1.52%) |
Nov 07, 2019 | 26.36 | 26.90 | 26.26 | 26.90 | 624,777 | +0.66(+2.52%) |
Nov 06, 2019 | 25.99 | 26.29 | 25.95 | 26.24 | 596,602 | +0.33(+1.27%) |
Nov 05, 2019 | 25.70 | 25.92 | 25.56 | 25.91 | 518,342 | +0.21(+0.82%) |
Nov 04, 2019 | 26.23 | 26.25 | 25.59 | 25.70 | 460,466 | -0.47(-1.80%) |
Nov 01, 2019 | 26.37 | 26.46 | 26.04 | 26.17 | 325,060 | -0.13(-0.49%) |
Oct 31, 2019 | 25.84 | 26.37 | 25.84 | 26.30 | 490,569 | +0.49(+1.90%) |
Oct 30, 2019 | 26.00 | 26.06 | 25.80 | 25.81 | 424,150 | -0.23(-0.88%) |
Oct 29, 2019 | 26.07 | 26.24 | 26.00 | 26.04 | 1,336,275 | -0.02(-0.08%) |
Oct 28, 2019 | 26.14 | 26.19 | 25.96 | 26.06 | 564,709 | +0.01(+0.04%) |
Oct 25, 2019 | 26.13 | 26.22 | 26.01 | 26.05 | 1,307,167 | -0.08(-0.31%) |
Oct 24, 2019 | 26.05 | 26.17 | 26.03 | 26.13 | 560,033 | +0.06(+0.23%) |
Oct 23, 2019 | 25.94 | 26.08 | 25.80 | 26.07 | 611,755 | +0.14(+0.54%) |
Oct 22, 2019 | 25.92 | 26.05 | 25.85 | 25.93 | 452,879 | +0.03(+0.12%) |
Oct 21, 2019 | 25.91 | 26.01 | 25.84 | 25.90 | 352,755 | +0.00(+0.00%) |
Oct 18, 2019 | 25.88 | 25.98 | 25.78 | 25.90 | 459,800 | +0.06(+0.23%) |
Oct 17, 2019 | 25.84 | 25.93 | 25.79 | 25.84 | 246,476 | -0.02(-0.08%) |
Oct 16, 2019 | 25.86 | 25.88 | 25.69 | 25.86 | 466,894 | +0.07(+0.27%) |
Oct 15, 2019 | 26.12 | 26.16 | 25.67 | 25.79 | 584,729 | -0.27(-1.04%) |
Oct 11, 2019 | 26.06 | 26.06 | 26.06 | 0 | -0.42(-1.59%) | |
Oct 10, 2019 | 26.42 | 26.52 | 26.12 | 26.48 | 770,845 | +0.12(+0.46%) |
Oct 09, 2019 | 26.55 | 26.55 | 26.27 | 26.36 | 489,672 | -0.11(-0.42%) |
Oct 08, 2019 | 26.30 | 26.56 | 26.05 | 26.47 | 718,617 | +0.21(+0.80%) |
Oct 07, 2019 | 26.18 | 26.33 | 25.95 | 26.26 | 548,810 | +0.14(+0.54%) |
Oct 04, 2019 | 25.76 | 26.17 | 25.75 | 26.12 | 967,787 | +0.41(+1.59%) |
Oct 03, 2019 | 25.53 | 25.78 | 25.47 | 25.71 | 815,466 | +0.23(+0.90%) |
Oct 02, 2019 | 25.38 | 25.51 | 25.15 | 25.48 | 704,714 | +0.12(+0.47%) |
Oct 01, 2019 | 25.42 | 25.42 | 25.17 | 25.36 | 613,655 | -0.06(-0.24%) |
Sep 30, 2019 | 25.29 | 25.50 | 25.25 | 25.42 | 516,847 | +0.16(+0.63%) |
Sep 27, 2019 | 25.35 | 25.39 | 25.17 | 25.26 | 362,154 | -0.19(-0.75%) |
Sep 26, 2019 | 25.48 | 25.61 | 25.33 | 25.45 | 521,288 | +0.02(+0.08%) |
Sep 25, 2019 | 25.51 | 25.54 | 25.05 | 25.43 | 1,042,152 | -0.08(-0.31%) |
Sep 24, 2019 | 25.35 | 25.61 | 25.30 | 25.51 | 739,391 | +0.22(+0.87%) |
Sep 23, 2019 | 25.02 | 25.37 | 25.00 | 25.29 | 865,967 | +0.27(+1.08%) |
Sep 20, 2019 | 25.00 | 25.04 | 24.79 | 25.02 | 2,385,732 | +0.18(+0.72%) |
Sep 19, 2019 | 24.42 | 24.94 | 24.36 | 24.84 | 1,412,026 | +0.49(+2.01%) |
Sep 18, 2019 | 24.29 | 24.46 | 24.24 | 24.35 | 1,404,133 | +0.10(+0.41%) |
Sep 17, 2019 | 24.24 | 24.41 | 24.23 | 24.25 | 1,067,662 | +0.04(+0.17%) |
Sep 16, 2019 | 24.25 | 24.25 | 24.10 | 24.21 | 432,779 | -0.02(-0.08%) |
Sep 13, 2019 | 24.10 | 24.25 | 24.02 | 24.23 | 869,336 | +0.10(+0.41%) |
Sep 12, 2019 | 23.99 | 24.20 | 23.97 | 24.13 | 1,089,803 | +0.21(+0.88%) |
Sep 11, 2019 | 24.19 | 24.19 | 23.89 | 23.92 | 843,650 | -0.25(-1.03%) |
Sep 10, 2019 | 24.24 | 24.37 | 24.08 | 24.17 | 1,335,099 | -0.95(-3.78%) |
Sep 09, 2019 | 25.09 | 25.17 | 24.88 | 25.12 | 503,043 | -0.01(-0.04%) |
Sep 06, 2019 | 25.50 | 25.50 | 25.07 | 25.13 | 559,637 | -0.34(-1.33%) |
Sep 05, 2019 | 25.71 | 25.82 | 25.39 | 25.47 | 276,394 | -0.38(-1.47%) |
Sep 04, 2019 | 25.32 | 25.90 | 25.32 | 25.85 | 664,502 | +0.54(+2.13%) |