Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.57 | 27.57 | 27.48 | 27.49 | 32,524 | -0.18(-0.65%) |
Nov 27, 2019 | 27.64 | 27.67 | 27.64 | 27.66 | 178,605 | +0.06(+0.23%) |
Nov 26, 2019 | 27.61 | 27.64 | 27.59 | 27.60 | 66,529 | +0.01(+0.03%) |
Nov 25, 2019 | 27.53 | 27.59 | 27.53 | 27.59 | 88,626 | +0.21(+0.75%) |
Nov 22, 2019 | 27.40 | 27.41 | 27.33 | 27.39 | 66,725 | +0.16(+0.59%) |
Nov 21, 2019 | 27.19 | 27.26 | 27.12 | 27.23 | 138,356 | +0.02(+0.07%) |
Nov 20, 2019 | 27.26 | 27.31 | 27.15 | 27.21 | 150,988 | -0.19(-0.69%) |
Nov 19, 2019 | 27.56 | 27.56 | 27.35 | 27.40 | 372,914 | -0.01(-0.03%) |
Nov 18, 2019 | 27.33 | 27.42 | 27.32 | 27.41 | 108,657 | -0.01(-0.03%) |
Nov 15, 2019 | 27.35 | 27.42 | 27.33 | 27.41 | 63,037 | +0.08(+0.29%) |
Nov 14, 2019 | 27.30 | 27.36 | 27.24 | 27.33 | 224,742 | -0.06(-0.23%) |
Nov 13, 2019 | 27.38 | 27.44 | 27.35 | 27.40 | 162,555 | -0.08(-0.29%) |
Nov 12, 2019 | 27.45 | 27.53 | 27.43 | 27.48 | 79,856 | +0.06(+0.23%) |
Nov 11, 2019 | 27.32 | 27.43 | 27.32 | 27.41 | 50,716 | -0.11(-0.39%) |
Nov 08, 2019 | 27.44 | 27.52 | 27.36 | 27.52 | 51,748 | +0.05(+0.20%) |
Nov 07, 2019 | 27.50 | 27.51 | 27.43 | 27.47 | 207,361 | +0.10(+0.36%) |
Nov 06, 2019 | 27.36 | 27.43 | 27.32 | 27.37 | 173,388 | +0.04(+0.16%) |
Nov 05, 2019 | 27.32 | 27.37 | 27.31 | 27.32 | 1,495,376 | +0.00(+0.00%) |
Nov 04, 2019 | 27.34 | 27.37 | 27.29 | 27.32 | 93,344 | +0.26(+0.95%) |
Nov 01, 2019 | 27.02 | 27.07 | 27.02 | 27.07 | 183,970 | +0.16(+0.61%) |
Oct 31, 2019 | 26.91 | 26.93 | 26.82 | 26.90 | 312,309 | -0.19(-0.69%) |
Oct 30, 2019 | 26.98 | 27.09 | 26.86 | 27.09 | 84,918 | +0.07(+0.26%) |
Oct 29, 2019 | 26.91 | 27.02 | 26.91 | 27.02 | 49,932 | -0.01(-0.03%) |
Oct 28, 2019 | 27.04 | 27.07 | 27.01 | 27.03 | 176,634 | +0.04(+0.17%) |
Oct 25, 2019 | 26.89 | 26.98 | 26.87 | 26.98 | 105,844 | +0.04(+0.17%) |
Oct 24, 2019 | 26.86 | 26.94 | 26.86 | 26.94 | 2,291,523 | +0.20(+0.74%) |
Oct 23, 2019 | 26.65 | 26.79 | 26.65 | 26.74 | 2,495,161 | +0.14(+0.54%) |
Oct 22, 2019 | 26.67 | 26.71 | 26.58 | 26.60 | 173,289 | -0.03(-0.10%) |
Oct 21, 2019 | 26.63 | 26.64 | 26.59 | 26.63 | 60,397 | +0.15(+0.57%) |
Oct 18, 2019 | 26.51 | 26.56 | 26.42 | 26.47 | 79,578 | -0.09(-0.34%) |
Oct 17, 2019 | 26.68 | 26.68 | 26.52 | 26.56 | 273,939 | -0.02(-0.07%) |
Oct 16, 2019 | 26.60 | 26.64 | 26.55 | 26.58 | 144,079 | -0.04(-0.13%) |
Oct 15, 2019 | 26.51 | 26.69 | 26.51 | 26.62 | 323,143 | +0.16(+0.61%) |
Oct 14, 2019 | 26.41 | 26.47 | 26.35 | 26.46 | 493,312 | +0.03(+0.10%) |
Oct 11, 2019 | 26.43 | 26.55 | 26.39 | 26.43 | 225,324 | +0.36(+1.37%) |
Oct 10, 2019 | 25.98 | 26.19 | 25.96 | 26.07 | 233,748 | +0.04(+0.14%) |
Oct 09, 2019 | 25.98 | 26.07 | 25.94 | 26.04 | 98,497 | +0.21(+0.80%) |
Oct 08, 2019 | 25.87 | 25.97 | 25.81 | 25.83 | 171,062 | -0.22(-0.86%) |
Oct 07, 2019 | 26.01 | 26.17 | 26.01 | 26.05 | 114,416 | +0.06(+0.24%) |
Oct 04, 2019 | 25.83 | 26.00 | 25.80 | 25.99 | 105,509 | +0.18(+0.69%) |
Oct 03, 2019 | 25.65 | 25.81 | 25.42 | 25.81 | 213,266 | +0.15(+0.59%) |
Oct 02, 2019 | 25.93 | 25.93 | 25.62 | 25.66 | 179,597 | -0.68(-2.58%) |
Oct 01, 2019 | 26.66 | 26.66 | 26.31 | 26.34 | 464,740 | -0.35(-1.31%) |
Sep 30, 2019 | 26.61 | 26.71 | 26.61 | 26.69 | 158,188 | +0.16(+0.61%) |
Sep 27, 2019 | 26.57 | 26.62 | 26.47 | 26.53 | 140,604 | -0.02(-0.07%) |
Sep 26, 2019 | 26.46 | 26.55 | 26.45 | 26.55 | 159,011 | +0.23(+0.88%) |
Sep 25, 2019 | 26.18 | 26.34 | 26.13 | 26.31 | 56,651 | +0.04(+0.14%) |
Sep 24, 2019 | 26.46 | 26.47 | 26.25 | 26.28 | 86,719 | -0.22(-0.84%) |
Sep 23, 2019 | 26.44 | 26.50 | 26.40 | 26.50 | 102,854 | -0.01(-0.03%) |
Sep 20, 2019 | 26.64 | 26.69 | 26.51 | 26.51 | 100,926 | -0.01(-0.03%) |
Sep 19, 2019 | 26.56 | 26.62 | 26.52 | 26.52 | 24,963 | +0.03(+0.10%) |
Sep 18, 2019 | 26.45 | 26.51 | 26.39 | 26.49 | 109,490 | +0.06(+0.24%) |
Sep 17, 2019 | 26.38 | 26.46 | 26.38 | 26.43 | 157,569 | +0.02(+0.07%) |
Sep 16, 2019 | 26.47 | 26.51 | 26.41 | 26.41 | 141,098 | -0.13(-0.47%) |
Sep 13, 2019 | 26.57 | 26.64 | 26.54 | 26.54 | 72,872 | -0.05(-0.20%) |
Sep 12, 2019 | 26.52 | 26.61 | 26.41 | 26.59 | 192,101 | +0.10(+0.37%) |
Sep 11, 2019 | 26.41 | 26.51 | 26.41 | 26.49 | 98,548 | +0.17(+0.65%) |
Sep 10, 2019 | 26.21 | 26.37 | 26.18 | 26.32 | 315,164 | +0.05(+0.20%) |
Sep 09, 2019 | 26.29 | 26.29 | 26.20 | 26.27 | 136,370 | -0.03(-0.10%) |
Sep 06, 2019 | 26.26 | 26.35 | 26.25 | 26.30 | 176,705 | +0.08(+0.31%) |
Sep 05, 2019 | 26.20 | 26.26 | 26.18 | 26.21 | 390,313 | +0.10(+0.38%) |
Sep 04, 2019 | 26.06 | 26.12 | 26.04 | 26.12 | 155,431 | +0.21(+0.79%) |