Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.91 | 26.93 | 26.61 | 26.68 | 9,186 | -0.30(-1.11%) |
Nov 27, 2019 | 26.76 | 26.98 | 26.69 | 26.98 | 14,787 | +0.28(+1.04%) |
Nov 26, 2019 | 26.66 | 27.07 | 26.43 | 26.70 | 21,574 | -0.08(-0.28%) |
Nov 25, 2019 | 26.27 | 26.78 | 26.27 | 26.78 | 27,814 | +0.49(+1.87%) |
Nov 22, 2019 | 25.73 | 26.33 | 25.73 | 26.29 | 33,608 | +0.50(+1.92%) |
Nov 21, 2019 | 25.41 | 25.90 | 25.23 | 25.79 | 36,731 | +0.54(+2.16%) |
Nov 20, 2019 | 26.34 | 26.38 | 25.25 | 25.25 | 45,590 | -1.25(-4.73%) |
Nov 19, 2019 | 26.60 | 26.87 | 26.35 | 26.50 | 13,420 | -0.13(-0.49%) |
Nov 18, 2019 | 26.56 | 26.73 | 26.36 | 26.63 | 15,305 | +0.09(+0.34%) |
Nov 15, 2019 | 26.65 | 26.80 | 26.54 | 26.54 | 10,530 | -0.13(-0.49%) |
Nov 14, 2019 | 26.62 | 26.92 | 26.60 | 26.67 | 14,520 | -0.06(-0.22%) |
Nov 13, 2019 | 26.43 | 26.82 | 26.42 | 26.73 | 20,451 | +0.34(+1.30%) |
Nov 12, 2019 | 26.77 | 26.89 | 26.38 | 26.39 | 29,317 | -0.32(-1.20%) |
Nov 11, 2019 | 26.61 | 26.73 | 26.51 | 26.71 | 40,016 | +0.15(+0.57%) |
Nov 08, 2019 | 26.11 | 26.65 | 26.10 | 26.56 | 59,150 | +0.27(+1.02%) |
Nov 07, 2019 | 26.08 | 26.30 | 26.00 | 26.29 | 33,699 | +0.34(+1.32%) |
Nov 06, 2019 | 26.05 | 26.11 | 25.81 | 25.94 | 23,915 | +0.09(+0.36%) |
Nov 05, 2019 | 25.50 | 26.15 | 25.44 | 25.85 | 36,993 | +0.20(+0.77%) |
Nov 04, 2019 | 25.66 | 26.01 | 25.45 | 25.65 | 28,248 | +0.01(+0.03%) |
Nov 01, 2019 | 25.55 | 25.65 | 25.40 | 25.65 | 49,067 | +0.09(+0.37%) |
Oct 31, 2019 | 25.28 | 25.66 | 25.22 | 25.55 | 31,887 | +0.29(+1.13%) |
Oct 30, 2019 | 24.70 | 25.39 | 24.68 | 25.27 | 47,235 | +0.26(+1.03%) |
Oct 29, 2019 | 25.22 | 25.53 | 24.95 | 25.01 | 41,931 | -0.03(-0.11%) |
Oct 28, 2019 | 24.44 | 25.32 | 24.44 | 25.04 | 35,734 | +0.74(+3.06%) |
Oct 25, 2019 | 24.15 | 24.66 | 24.15 | 24.29 | 26,981 | +0.28(+1.15%) |
Oct 24, 2019 | 24.26 | 24.28 | 24.02 | 24.02 | 6,646 | -0.32(-1.33%) |
Oct 23, 2019 | 23.79 | 24.34 | 23.79 | 24.34 | 24,748 | +0.44(+1.82%) |
Oct 22, 2019 | 23.57 | 24.01 | 23.57 | 23.91 | 16,395 | +0.16(+0.66%) |
Oct 21, 2019 | 23.36 | 23.75 | 23.21 | 23.75 | 26,662 | +0.62(+2.67%) |
Oct 18, 2019 | 23.18 | 23.23 | 22.96 | 23.13 | 8,094 | -0.21(-0.90%) |
Oct 17, 2019 | 23.22 | 23.37 | 23.14 | 23.34 | 19,696 | +0.07(+0.31%) |
Oct 16, 2019 | 23.00 | 23.42 | 22.96 | 23.27 | 9,738 | +0.18(+0.79%) |
Oct 15, 2019 | 22.88 | 23.39 | 22.73 | 23.09 | 10,464 | +0.23(+1.01%) |
Oct 14, 2019 | 22.26 | 22.87 | 22.26 | 22.86 | 7,426 | +0.15(+0.65%) |
Oct 11, 2019 | 22.50 | 23.08 | 22.50 | 22.71 | 18,212 | +0.17(+0.75%) |
Oct 10, 2019 | 22.54 | 22.62 | 22.31 | 22.54 | 8,908 | +0.13(+0.58%) |
Oct 09, 2019 | 22.51 | 22.56 | 22.41 | 22.41 | 7,991 | -0.08(-0.34%) |
Oct 08, 2019 | 23.13 | 23.15 | 22.46 | 22.49 | 13,926 | -0.64(-2.79%) |
Oct 07, 2019 | 23.15 | 23.35 | 23.10 | 23.13 | 12,939 | -0.17(-0.74%) |
Oct 04, 2019 | 23.00 | 23.43 | 23.00 | 23.30 | 10,792 | +0.23(+0.98%) |
Oct 03, 2019 | 23.10 | 23.11 | 22.70 | 23.08 | 14,754 | -0.05(-0.21%) |
Oct 02, 2019 | 22.66 | 23.29 | 22.64 | 23.13 | 34,792 | +0.20(+0.89%) |
Oct 01, 2019 | 23.17 | 23.26 | 22.73 | 22.92 | 21,043 | -0.43(-1.83%) |
Sep 30, 2019 | 23.27 | 23.38 | 22.73 | 23.35 | 15,390 | +0.44(+1.90%) |
Sep 27, 2019 | 22.90 | 22.99 | 22.89 | 22.91 | 47,217 | +0.05(+0.23%) |
Sep 26, 2019 | 22.68 | 23.05 | 22.39 | 22.86 | 25,250 | +0.22(+0.98%) |
Sep 25, 2019 | 22.24 | 22.66 | 22.22 | 22.64 | 27,525 | +0.07(+0.32%) |
Sep 24, 2019 | 22.68 | 22.68 | 22.50 | 22.57 | 29,989 | -0.07(-0.29%) |
Sep 23, 2019 | 22.67 | 22.95 | 22.55 | 22.63 | 20,523 | -0.32(-1.38%) |
Sep 20, 2019 | 22.97 | 23.10 | 22.76 | 22.95 | 67,228 | -0.09(-0.39%) |
Sep 19, 2019 | 23.15 | 23.30 | 23.04 | 23.04 | 22,001 | -0.24(-1.05%) |
Sep 18, 2019 | 23.36 | 23.52 | 23.02 | 23.28 | 29,684 | -0.16(-0.66%) |
Sep 17, 2019 | 22.64 | 23.52 | 22.64 | 23.44 | 23,534 | +0.44(+1.89%) |
Sep 16, 2019 | 22.83 | 23.13 | 22.76 | 23.00 | 10,758 | +0.10(+0.45%) |
Sep 13, 2019 | 23.01 | 23.01 | 22.71 | 22.90 | 17,088 | -0.16(-0.69%) |
Sep 12, 2019 | 22.38 | 23.06 | 22.26 | 23.06 | 30,394 | +0.81(+3.64%) |
Sep 11, 2019 | 22.24 | 22.46 | 22.19 | 22.25 | 20,879 | +0.08(+0.38%) |
Sep 10, 2019 | 22.28 | 22.35 | 22.07 | 22.17 | 12,173 | -0.01(-0.06%) |
Sep 09, 2019 | 21.60 | 22.39 | 21.60 | 22.18 | 16,933 | +0.52(+2.38%) |
Sep 06, 2019 | 21.53 | 21.66 | 21.37 | 21.66 | 8,319 | +0.01(+0.06%) |
Sep 05, 2019 | 21.57 | 21.78 | 21.53 | 21.65 | 11,278 | +0.15(+0.68%) |
Sep 04, 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 1,299 | +0.29(+1.36%) |