Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.06 | 27.05 | 26.06 | 26.60 | 124,246 | +0.47(+1.81%) |
Nov 27, 2019 | 26.19 | 26.49 | 25.93 | 26.13 | 142,649 | +0.09(+0.34%) |
Nov 26, 2019 | 25.76 | 26.30 | 25.57 | 26.04 | 384,520 | +0.23(+0.88%) |
Nov 25, 2019 | 25.60 | 26.01 | 25.58 | 25.82 | 204,689 | +0.31(+1.23%) |
Nov 22, 2019 | 25.18 | 25.68 | 25.18 | 25.50 | 130,957 | +0.32(+1.29%) |
Nov 21, 2019 | 25.57 | 25.73 | 25.10 | 25.18 | 171,839 | -0.36(-1.42%) |
Nov 20, 2019 | 25.54 | 26.05 | 25.41 | 25.54 | 157,014 | -0.11(-0.42%) |
Nov 19, 2019 | 25.86 | 26.20 | 25.57 | 25.65 | 124,686 | -0.15(-0.57%) |
Nov 18, 2019 | 25.56 | 26.04 | 25.56 | 25.80 | 133,461 | +0.18(+0.69%) |
Nov 15, 2019 | 25.25 | 25.82 | 24.56 | 25.62 | 194,605 | +0.55(+2.20%) |
Nov 14, 2019 | 25.04 | 26.13 | 24.98 | 25.07 | 147,260 | -0.01(-0.04%) |
Nov 13, 2019 | 25.54 | 26.12 | 24.88 | 25.08 | 262,903 | -0.59(-2.30%) |
Nov 12, 2019 | 25.73 | 26.15 | 25.56 | 25.67 | 196,913 | -0.08(-0.31%) |
Nov 11, 2019 | 24.69 | 26.21 | 24.69 | 25.75 | 184,551 | +0.96(+3.89%) |
Nov 08, 2019 | 24.88 | 25.17 | 24.40 | 24.78 | 321,597 | -0.18(-0.71%) |
Nov 07, 2019 | 25.17 | 25.21 | 24.84 | 24.96 | 193,726 | -0.08(-0.31%) |
Nov 06, 2019 | 25.26 | 25.64 | 24.86 | 25.04 | 155,755 | -0.42(-1.66%) |
Nov 05, 2019 | 25.35 | 26.42 | 25.35 | 25.46 | 216,275 | +0.05(+0.19%) |
Nov 04, 2019 | 26.84 | 26.90 | 25.30 | 25.41 | 250,004 | -1.29(-4.82%) |
Nov 01, 2019 | 26.56 | 27.03 | 26.27 | 26.70 | 242,087 | +0.21(+0.78%) |
Oct 31, 2019 | 26.35 | 26.98 | 26.35 | 26.50 | 202,875 | -0.03(-0.11%) |
Oct 30, 2019 | 27.22 | 27.40 | 26.06 | 26.53 | 212,516 | -1.44(-5.14%) |
Oct 29, 2019 | 27.86 | 28.42 | 27.80 | 27.96 | 151,851 | +0.13(+0.46%) |
Oct 28, 2019 | 28.01 | 28.30 | 27.40 | 27.83 | 137,828 | -0.09(-0.32%) |
Oct 25, 2019 | 27.48 | 28.40 | 27.48 | 27.92 | 144,378 | +0.39(+1.43%) |
Oct 24, 2019 | 28.05 | 28.15 | 27.46 | 27.53 | 131,670 | -0.23(-0.81%) |
Oct 23, 2019 | 27.10 | 27.89 | 27.10 | 27.76 | 132,275 | +0.61(+2.25%) |
Oct 22, 2019 | 27.16 | 27.70 | 27.03 | 27.15 | 147,279 | -0.02(-0.07%) |
Oct 21, 2019 | 27.74 | 28.16 | 27.05 | 27.16 | 196,165 | -0.36(-1.32%) |
Oct 18, 2019 | 26.86 | 27.87 | 26.86 | 27.53 | 181,082 | +0.48(+1.78%) |
Oct 17, 2019 | 27.09 | 27.27 | 26.71 | 27.05 | 210,429 | +0.06(+0.22%) |
Oct 16, 2019 | 26.88 | 27.40 | 26.72 | 26.99 | 189,321 | +0.04(+0.15%) |
Oct 15, 2019 | 26.58 | 27.27 | 26.25 | 26.95 | 192,506 | +0.54(+2.05%) |
Oct 14, 2019 | 26.91 | 27.30 | 26.35 | 26.41 | 126,125 | -0.58(-2.15%) |
Oct 11, 2019 | 27.16 | 27.84 | 26.93 | 26.99 | 164,611 | +0.05(+0.18%) |
Oct 10, 2019 | 26.58 | 27.24 | 26.28 | 26.94 | 153,911 | +0.38(+1.44%) |
Oct 09, 2019 | 26.43 | 27.15 | 26.12 | 26.56 | 155,597 | +0.31(+1.20%) |
Oct 08, 2019 | 26.54 | 27.49 | 26.10 | 26.24 | 164,778 | -0.41(-1.55%) |
Oct 07, 2019 | 26.84 | 27.80 | 26.65 | 26.65 | 218,751 | -0.03(-0.11%) |
Oct 04, 2019 | 25.74 | 27.03 | 24.60 | 26.68 | 173,558 | +1.22(+4.79%) |
Oct 03, 2019 | 26.68 | 27.37 | 25.17 | 25.46 | 184,979 | -1.12(-4.22%) |
Oct 02, 2019 | 25.69 | 27.02 | 25.53 | 26.58 | 232,910 | +0.77(+2.97%) |
Oct 01, 2019 | 26.61 | 27.48 | 25.77 | 25.82 | 328,606 | -0.69(-2.60%) |
Sep 30, 2019 | 25.90 | 27.05 | 25.66 | 26.51 | 350,525 | +0.39(+1.51%) |
Sep 27, 2019 | 26.07 | 26.81 | 25.92 | 26.11 | 132,482 | +0.26(+0.99%) |
Sep 26, 2019 | 26.60 | 26.84 | 25.67 | 25.86 | 186,686 | -0.55(-2.09%) |
Sep 25, 2019 | 25.79 | 26.72 | 25.67 | 26.41 | 195,625 | +0.59(+2.29%) |
Sep 24, 2019 | 25.69 | 25.95 | 24.85 | 25.82 | 213,086 | +0.23(+0.88%) |
Sep 23, 2019 | 25.26 | 26.04 | 24.11 | 25.59 | 247,778 | +0.47(+1.88%) |
Sep 20, 2019 | 25.64 | 25.92 | 24.91 | 25.12 | 345,389 | -0.39(-1.54%) |
Sep 19, 2019 | 25.67 | 26.14 | 25.03 | 25.51 | 290,332 | -0.10(-0.38%) |
Sep 18, 2019 | 26.30 | 26.30 | 25.20 | 25.61 | 211,742 | -0.60(-2.29%) |
Sep 17, 2019 | 25.32 | 26.29 | 25.32 | 26.21 | 93,184 | +0.74(+2.90%) |
Sep 16, 2019 | 26.20 | 26.32 | 25.11 | 25.47 | 303,507 | -0.91(-3.47%) |
Sep 13, 2019 | 25.85 | 26.86 | 25.85 | 26.39 | 119,671 | +0.64(+2.48%) |
Sep 12, 2019 | 25.80 | 26.39 | 24.63 | 25.75 | 252,542 | +0.02(+0.08%) |
Sep 11, 2019 | 25.54 | 25.96 | 25.19 | 25.73 | 217,625 | +0.28(+1.08%) |
Sep 10, 2019 | 24.48 | 25.69 | 24.05 | 25.45 | 137,149 | +1.02(+4.19%) |
Sep 09, 2019 | 23.93 | 24.69 | 23.36 | 24.43 | 218,872 | +0.59(+2.48%) |
Sep 06, 2019 | 24.22 | 24.59 | 23.67 | 23.84 | 64,055 | -0.30(-1.26%) |
Sep 05, 2019 | 23.84 | 24.36 | 23.65 | 24.15 | 78,298 | +0.51(+2.16%) |
Sep 04, 2019 | 22.97 | 24.20 | 22.95 | 23.63 | 121,505 | +0.66(+2.87%) |