Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.01 | 28.06 | 28.00 | 28.03 | 1,400 | -0.06(-0.22%) |
Nov 27, 2019 | 28.00 | 28.11 | 28.00 | 28.09 | 2,300 | +0.10(+0.36%) |
Nov 26, 2019 | 27.77 | 27.99 | 27.77 | 27.99 | 460 | +0.27(+0.97%) |
Nov 25, 2019 | 27.72 | 27.73 | 27.63 | 27.72 | 4,479 | +0.10(+0.37%) |
Nov 22, 2019 | 27.57 | 27.67 | 27.57 | 27.62 | 1,400 | -0.01(-0.04%) |
Nov 21, 2019 | 27.83 | 27.83 | 27.63 | 27.63 | 871 | -0.17(-0.63%) |
Nov 20, 2019 | 27.82 | 27.85 | 27.77 | 27.80 | 1,549 | +0.07(+0.26%) |
Nov 19, 2019 | 27.76 | 27.80 | 27.73 | 27.73 | 2,535 | -0.01(-0.03%) |
Nov 18, 2019 | 27.54 | 27.85 | 27.54 | 27.74 | 4,402 | +0.10(+0.35%) |
Nov 15, 2019 | 27.57 | 27.65 | 27.55 | 27.64 | 2,200 | +0.07(+0.26%) |
Nov 14, 2019 | 27.61 | 27.66 | 27.52 | 27.57 | 14,170 | -0.04(-0.15%) |
Nov 13, 2019 | 27.52 | 27.61 | 27.52 | 27.61 | 2,975 | +0.21(+0.75%) |
Nov 12, 2019 | 27.34 | 27.40 | 27.34 | 27.40 | 5,227 | +0.09(+0.33%) |
Nov 11, 2019 | 27.34 | 27.34 | 27.30 | 27.31 | 799 | -0.06(-0.23%) |
Nov 08, 2019 | 27.39 | 27.42 | 27.32 | 27.38 | 2,600 | +0.02(+0.07%) |
Nov 07, 2019 | 27.54 | 27.54 | 27.34 | 27.36 | 4,494 | -0.15(-0.53%) |
Nov 06, 2019 | 27.54 | 27.56 | 27.50 | 27.50 | 1,101 | +0.15(+0.53%) |
Nov 05, 2019 | 27.30 | 27.41 | 27.30 | 27.36 | 7,524 | -0.01(-0.04%) |
Nov 04, 2019 | 27.71 | 27.71 | 27.29 | 27.37 | 6,451 | -0.21(-0.75%) |
Nov 01, 2019 | 27.64 | 27.74 | 27.58 | 27.58 | 3,500 | -0.05(-0.20%) |
Oct 31, 2019 | 27.76 | 27.77 | 27.52 | 27.63 | 1,014 | +0.03(+0.10%) |
Oct 30, 2019 | 27.50 | 27.62 | 27.48 | 27.60 | 1,007 | +0.07(+0.24%) |
Oct 29, 2019 | 27.50 | 27.65 | 27.50 | 27.54 | 4,059 | +0.09(+0.32%) |
Oct 28, 2019 | 27.56 | 27.59 | 27.45 | 27.45 | 2,178 | -0.07(-0.25%) |
Oct 25, 2019 | 27.71 | 27.71 | 27.48 | 27.52 | 7,200 | -0.15(-0.54%) |
Oct 24, 2019 | 27.56 | 27.68 | 27.56 | 27.67 | 8,520 | +0.06(+0.21%) |
Oct 23, 2019 | 27.47 | 27.62 | 27.47 | 27.61 | 4,318 | +0.05(+0.19%) |
Oct 22, 2019 | 27.85 | 27.85 | 27.55 | 27.56 | 5,618 | -0.14(-0.51%) |
Oct 21, 2019 | 27.64 | 27.73 | 27.64 | 27.70 | 5,194 | +0.01(+0.05%) |
Oct 18, 2019 | 27.70 | 27.72 | 27.69 | 27.69 | 300 | +0.04(+0.14%) |
Oct 17, 2019 | 27.50 | 27.65 | 27.50 | 27.65 | 7,975 | +0.17(+0.62%) |
Oct 16, 2019 | 27.44 | 27.52 | 27.41 | 27.48 | 6,317 | -0.01(-0.05%) |
Oct 15, 2019 | 27.60 | 27.60 | 27.47 | 27.49 | 3,953 | -0.09(-0.32%) |
Oct 14, 2019 | 27.61 | 27.67 | 27.55 | 27.58 | 6,616 | -0.05(-0.18%) |
Oct 11, 2019 | 27.63 | 27.82 | 27.63 | 27.63 | 9,700 | -0.06(-0.21%) |
Oct 10, 2019 | 27.66 | 27.74 | 27.66 | 27.69 | 1,770 | +0.05(+0.18%) |
Oct 09, 2019 | 27.58 | 27.66 | 27.52 | 27.64 | 3,524 | +0.18(+0.65%) |
Oct 08, 2019 | 27.53 | 27.66 | 27.46 | 27.46 | 5,219 | -0.27(-0.99%) |
Oct 07, 2019 | 27.94 | 27.94 | 27.73 | 27.73 | 13,362 | -0.18(-0.64%) |
Oct 04, 2019 | 27.66 | 27.91 | 27.66 | 27.91 | 8,500 | +0.40(+1.46%) |
Oct 03, 2019 | 27.51 | 27.58 | 27.25 | 27.51 | 4,843 | +0.21(+0.76%) |
Oct 02, 2019 | 27.66 | 27.66 | 27.25 | 27.30 | 6,949 | -0.54(-1.92%) |
Oct 01, 2019 | 28.10 | 28.10 | 27.80 | 27.84 | 5,435 | -0.17(-0.61%) |
Sep 30, 2019 | 27.98 | 28.07 | 27.98 | 28.01 | 1,418 | +0.14(+0.50%) |
Sep 27, 2019 | 27.97 | 27.97 | 27.75 | 27.87 | 5,200 | -0.06(-0.23%) |
Sep 26, 2019 | 27.91 | 27.98 | 27.87 | 27.93 | 2,677 | +0.11(+0.40%) |
Sep 25, 2019 | 27.84 | 27.95 | 27.76 | 27.82 | 5,578 | +0.06(+0.21%) |
Sep 24, 2019 | 27.88 | 27.92 | 27.71 | 27.76 | 9,112 | -0.13(-0.45%) |
Sep 23, 2019 | 27.86 | 27.97 | 27.86 | 27.89 | 2,962 | +0.03(+0.11%) |
Sep 20, 2019 | 27.95 | 27.99 | 27.86 | 27.86 | 3,200 | -0.05(-0.18%) |
Sep 19, 2019 | 28.00 | 28.00 | 27.90 | 27.91 | 5,500 | +0.01(+0.04%) |
Sep 18, 2019 | 27.93 | 28.01 | 27.72 | 27.90 | 7,093 | -0.04(-0.14%) |
Sep 17, 2019 | 27.77 | 28.05 | 27.77 | 27.94 | 4,334 | +0.14(+0.49%) |
Sep 16, 2019 | 27.74 | 27.87 | 27.74 | 27.80 | 6,656 | -0.14(-0.50%) |
Sep 13, 2019 | 28.10 | 28.14 | 27.93 | 27.94 | 4,800 | -0.20(-0.71%) |
Sep 12, 2019 | 28.17 | 28.22 | 28.14 | 28.14 | 3,600 | +0.11(+0.39%) |
Sep 11, 2019 | 27.91 | 28.03 | 27.85 | 28.03 | 2,584 | +0.21(+0.77%) |
Sep 10, 2019 | 28.06 | 28.06 | 27.71 | 27.82 | 10,126 | -0.29(-1.04%) |
Sep 09, 2019 | 28.31 | 28.31 | 28.10 | 28.11 | 5,509 | -0.09(-0.33%) |
Sep 06, 2019 | 28.18 | 28.25 | 28.15 | 28.20 | 5,100 | +0.12(+0.41%) |
Sep 05, 2019 | 28.26 | 28.26 | 28.09 | 28.09 | 11,835 | -0.15(-0.54%) |
Sep 04, 2019 | 28.16 | 28.24 | 27.99 | 28.24 | 14,123 | +0.18(+0.64%) |