Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.66 | 27.67 | 27.53 | 27.60 | 63,022 | -0.13(-0.46%) |
Nov 27, 2019 | 27.65 | 27.80 | 27.65 | 27.73 | 91,309 | +0.13(+0.48%) |
Nov 26, 2019 | 27.53 | 27.62 | 27.53 | 27.59 | 38,535 | -0.02(-0.07%) |
Nov 25, 2019 | 27.50 | 27.63 | 27.50 | 27.61 | 97,926 | +0.21(+0.75%) |
Nov 22, 2019 | 27.40 | 27.48 | 27.33 | 27.41 | 81,465 | +0.06(+0.23%) |
Nov 21, 2019 | 27.36 | 27.42 | 27.27 | 27.34 | 41,115 | -0.08(-0.29%) |
Nov 20, 2019 | 27.36 | 27.54 | 27.33 | 27.42 | 59,778 | -0.16(-0.58%) |
Nov 19, 2019 | 27.62 | 27.64 | 27.53 | 27.58 | 53,016 | -0.04(-0.16%) |
Nov 18, 2019 | 27.58 | 27.69 | 27.57 | 27.63 | 39,783 | -0.02(-0.06%) |
Nov 15, 2019 | 27.53 | 27.68 | 27.53 | 27.65 | 112,015 | +0.25(+0.90%) |
Nov 14, 2019 | 27.26 | 27.40 | 27.25 | 27.40 | 142,490 | -0.02(-0.08%) |
Nov 13, 2019 | 27.32 | 27.45 | 27.32 | 27.42 | 81,007 | -0.09(-0.34%) |
Nov 12, 2019 | 27.55 | 27.64 | 27.48 | 27.51 | 300,683 | -0.07(-0.26%) |
Nov 11, 2019 | 27.45 | 27.66 | 27.45 | 27.58 | 35,465 | +0.05(+0.19%) |
Nov 08, 2019 | 27.46 | 27.59 | 27.42 | 27.53 | 113,939 | -0.05(-0.19%) |
Nov 07, 2019 | 27.71 | 27.74 | 27.57 | 27.58 | 58,477 | +0.07(+0.26%) |
Nov 06, 2019 | 27.45 | 27.57 | 27.42 | 27.51 | 200,609 | +0.02(+0.06%) |
Nov 05, 2019 | 27.57 | 27.57 | 27.42 | 27.50 | 43,456 | -0.03(-0.10%) |
Nov 04, 2019 | 27.51 | 27.56 | 27.45 | 27.52 | 63,888 | +0.21(+0.77%) |
Nov 01, 2019 | 27.16 | 27.35 | 27.16 | 27.31 | 327,108 | +0.32(+1.18%) |
Oct 31, 2019 | 26.97 | 27.08 | 26.91 | 26.99 | 82,271 | -0.05(-0.20%) |
Oct 30, 2019 | 26.94 | 27.12 | 26.87 | 27.04 | 70,402 | +0.06(+0.23%) |
Oct 29, 2019 | 26.89 | 27.05 | 26.89 | 26.98 | 77,563 | -0.01(-0.03%) |
Oct 28, 2019 | 26.91 | 27.03 | 26.90 | 26.99 | 46,469 | +0.12(+0.46%) |
Oct 25, 2019 | 26.77 | 26.91 | 26.74 | 26.87 | 44,806 | -0.02(-0.07%) |
Oct 24, 2019 | 26.89 | 26.95 | 26.81 | 26.89 | 66,256 | -0.04(-0.16%) |
Oct 23, 2019 | 26.79 | 26.93 | 26.79 | 26.93 | 48,403 | +0.11(+0.43%) |
Oct 22, 2019 | 26.80 | 26.91 | 26.75 | 26.81 | 62,230 | -0.04(-0.16%) |
Oct 21, 2019 | 26.81 | 26.90 | 26.80 | 26.86 | 62,499 | +0.24(+0.90%) |
Oct 18, 2019 | 26.55 | 26.65 | 26.49 | 26.62 | 41,524 | +0.02(+0.07%) |
Oct 17, 2019 | 26.55 | 26.67 | 26.55 | 26.60 | 46,644 | +0.06(+0.23%) |
Oct 16, 2019 | 26.42 | 26.56 | 26.42 | 26.54 | 88,848 | +0.02(+0.07%) |
Oct 15, 2019 | 26.28 | 26.56 | 26.28 | 26.52 | 80,813 | +0.36(+1.39%) |
Oct 14, 2019 | 26.13 | 26.25 | 26.10 | 26.16 | 67,712 | -0.09(-0.34%) |
Oct 11, 2019 | 26.18 | 26.40 | 26.15 | 26.25 | 135,663 | +0.35(+1.37%) |
Oct 10, 2019 | 25.76 | 25.94 | 25.74 | 25.90 | 73,802 | +0.06(+0.23%) |
Oct 09, 2019 | 25.81 | 25.87 | 25.78 | 25.84 | 89,958 | +0.24(+0.95%) |
Oct 08, 2019 | 25.69 | 25.77 | 25.59 | 25.59 | 88,285 | -0.17(-0.64%) |
Oct 07, 2019 | 25.76 | 25.89 | 25.75 | 25.76 | 60,512 | -0.10(-0.39%) |
Oct 04, 2019 | 25.60 | 25.87 | 25.60 | 25.86 | 138,039 | +0.22(+0.87%) |
Oct 03, 2019 | 25.52 | 25.66 | 25.43 | 25.64 | 114,068 | +0.12(+0.45%) |
Oct 02, 2019 | 25.73 | 25.73 | 25.45 | 25.52 | 214,388 | -0.32(-1.23%) |
Oct 01, 2019 | 25.96 | 25.99 | 25.79 | 25.84 | 79,379 | -0.13(-0.51%) |
Sep 30, 2019 | 25.86 | 26.02 | 25.86 | 25.98 | 67,751 | +0.12(+0.48%) |
Sep 27, 2019 | 25.98 | 26.03 | 25.84 | 25.85 | 55,555 | -0.30(-1.15%) |
Sep 26, 2019 | 26.13 | 26.17 | 26.08 | 26.15 | 57,807 | +0.06(+0.24%) |
Sep 25, 2019 | 25.94 | 26.10 | 25.92 | 26.09 | 82,873 | -0.06(-0.24%) |
Sep 24, 2019 | 26.29 | 26.35 | 26.11 | 26.15 | 45,670 | -0.10(-0.37%) |
Sep 23, 2019 | 26.11 | 26.28 | 26.11 | 26.25 | 73,126 | -0.03(-0.10%) |
Sep 20, 2019 | 26.32 | 26.40 | 26.27 | 26.28 | 43,901 | -0.04(-0.17%) |
Sep 19, 2019 | 26.28 | 26.41 | 26.28 | 26.32 | 49,699 | +0.17(+0.64%) |
Sep 18, 2019 | 26.14 | 26.20 | 26.00 | 26.15 | 81,332 | -0.12(-0.47%) |
Sep 17, 2019 | 26.06 | 26.28 | 26.05 | 26.28 | 90,144 | +0.12(+0.47%) |
Sep 16, 2019 | 26.20 | 26.20 | 26.13 | 26.15 | 101,659 | -0.09(-0.34%) |
Sep 13, 2019 | 26.25 | 26.31 | 26.21 | 26.24 | 145,167 | +0.17(+0.64%) |
Sep 12, 2019 | 26.06 | 26.16 | 26.00 | 26.07 | 94,731 | +0.08(+0.31%) |
Sep 11, 2019 | 25.90 | 26.02 | 25.90 | 25.99 | 66,451 | +0.14(+0.53%) |
Sep 10, 2019 | 25.82 | 25.88 | 25.74 | 25.86 | 65,352 | +0.07(+0.26%) |
Sep 09, 2019 | 25.75 | 25.81 | 25.72 | 25.79 | 48,844 | +0.08(+0.31%) |
Sep 06, 2019 | 25.69 | 25.77 | 25.68 | 25.71 | 90,404 | +0.02(+0.07%) |
Sep 05, 2019 | 25.66 | 25.75 | 25.66 | 25.69 | 72,274 | +0.14(+0.55%) |
Sep 04, 2019 | 25.47 | 25.55 | 25.41 | 25.55 | 217,289 | +0.32(+1.26%) |