Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.20 | 26.56 | 26.06 | 26.22 | 94,230 | -0.09(-0.36%) |
Nov 27, 2019 | 26.31 | 26.47 | 26.22 | 26.31 | 173,794 | +0.12(+0.45%) |
Nov 26, 2019 | 26.29 | 26.45 | 26.13 | 26.19 | 369,159 | -0.15(-0.56%) |
Nov 25, 2019 | 26.18 | 26.67 | 26.08 | 26.34 | 775,387 | +0.11(+0.44%) |
Nov 22, 2019 | 26.21 | 26.36 | 26.08 | 26.22 | 255,436 | +0.04(+0.16%) |
Nov 21, 2019 | 26.31 | 26.33 | 26.09 | 26.18 | 264,942 | -0.11(-0.40%) |
Nov 20, 2019 | 26.52 | 26.57 | 26.03 | 26.29 | 360,519 | -0.34(-1.26%) |
Nov 19, 2019 | 26.76 | 26.80 | 26.54 | 26.62 | 406,762 | -0.12(-0.46%) |
Nov 18, 2019 | 26.57 | 26.76 | 26.21 | 26.75 | 305,303 | +0.02(+0.09%) |
Nov 15, 2019 | 27.16 | 27.35 | 26.68 | 26.72 | 341,356 | -0.25(-0.94%) |
Nov 14, 2019 | 27.13 | 27.14 | 26.85 | 26.98 | 244,526 | -0.20(-0.75%) |
Nov 13, 2019 | 27.39 | 27.42 | 27.03 | 27.18 | 371,276 | -0.54(-1.95%) |
Nov 12, 2019 | 27.74 | 27.86 | 27.61 | 27.72 | 260,215 | -0.01(-0.03%) |
Nov 11, 2019 | 27.92 | 27.94 | 27.62 | 27.73 | 201,241 | -0.25(-0.91%) |
Nov 08, 2019 | 27.99 | 28.20 | 27.82 | 27.98 | 426,053 | +0.02(+0.06%) |
Nov 07, 2019 | 28.34 | 28.42 | 27.89 | 27.97 | 296,289 | -0.01(-0.03%) |
Nov 06, 2019 | 27.99 | 28.12 | 27.70 | 27.97 | 348,550 | -0.22(-0.78%) |
Nov 05, 2019 | 28.39 | 28.55 | 28.16 | 28.20 | 297,313 | -0.01(-0.03%) |
Nov 04, 2019 | 28.48 | 28.56 | 28.17 | 28.20 | 355,849 | -0.03(-0.10%) |
Nov 01, 2019 | 27.78 | 28.24 | 27.65 | 28.23 | 273,525 | +0.61(+2.22%) |
Oct 31, 2019 | 27.84 | 27.85 | 27.17 | 27.62 | 406,946 | -0.44(-1.56%) |
Oct 30, 2019 | 27.97 | 28.26 | 27.76 | 28.06 | 211,038 | -0.01(-0.03%) |
Oct 29, 2019 | 27.93 | 28.37 | 27.93 | 28.06 | 539,420 | -0.03(-0.12%) |
Oct 28, 2019 | 27.93 | 28.23 | 27.77 | 28.10 | 378,783 | +0.26(+0.95%) |
Oct 25, 2019 | 27.37 | 27.90 | 27.26 | 27.83 | 581,433 | +0.30(+1.08%) |
Oct 24, 2019 | 27.19 | 27.54 | 26.79 | 27.54 | 919,142 | +0.33(+1.20%) |
Oct 23, 2019 | 26.89 | 27.21 | 26.23 | 27.21 | 868,599 | +0.81(+3.08%) |
Oct 22, 2019 | 26.22 | 26.67 | 24.85 | 26.40 | 884,545 | +0.46(+1.79%) |
Oct 21, 2019 | 25.80 | 26.06 | 25.75 | 25.93 | 314,607 | +0.50(+1.95%) |
Oct 18, 2019 | 25.26 | 25.58 | 25.19 | 25.44 | 300,003 | +0.07(+0.29%) |
Oct 17, 2019 | 25.27 | 25.54 | 25.08 | 25.37 | 325,687 | +0.33(+1.33%) |
Oct 16, 2019 | 25.25 | 25.61 | 25.01 | 25.03 | 203,670 | -0.27(-1.06%) |
Oct 15, 2019 | 25.05 | 25.59 | 24.92 | 25.30 | 238,487 | +0.33(+1.34%) |
Oct 14, 2019 | 24.89 | 25.06 | 24.70 | 24.97 | 176,777 | -0.01(-0.03%) |
Oct 11, 2019 | 25.03 | 25.43 | 24.95 | 24.98 | 359,782 | +0.39(+1.59%) |
Oct 10, 2019 | 24.27 | 24.67 | 24.26 | 24.58 | 270,455 | +0.36(+1.48%) |
Oct 09, 2019 | 24.30 | 24.39 | 24.00 | 24.23 | 303,761 | +0.22(+0.91%) |
Oct 08, 2019 | 24.56 | 24.56 | 23.93 | 24.01 | 382,421 | -0.89(-3.56%) |
Oct 07, 2019 | 24.94 | 25.02 | 24.73 | 24.89 | 536,448 | -0.13(-0.54%) |
Oct 04, 2019 | 24.76 | 25.04 | 24.47 | 25.03 | 290,409 | +0.39(+1.57%) |
Oct 03, 2019 | 24.47 | 24.67 | 24.11 | 24.64 | 269,906 | +0.07(+0.26%) |
Oct 02, 2019 | 24.64 | 24.91 | 24.40 | 24.58 | 359,869 | -0.19(-0.76%) |
Oct 01, 2019 | 25.58 | 25.79 | 24.53 | 24.76 | 540,091 | -0.59(-2.34%) |
Sep 30, 2019 | 25.63 | 25.63 | 25.24 | 25.36 | 378,175 | -0.13(-0.51%) |
Sep 27, 2019 | 25.52 | 25.90 | 25.29 | 25.49 | 541,211 | +0.12(+0.48%) |
Sep 26, 2019 | 25.94 | 25.94 | 25.32 | 25.37 | 296,028 | -0.63(-2.41%) |
Sep 25, 2019 | 25.49 | 26.03 | 25.49 | 25.99 | 491,080 | +0.56(+2.21%) |
Sep 24, 2019 | 25.92 | 26.10 | 25.24 | 25.43 | 482,956 | -0.42(-1.64%) |
Sep 23, 2019 | 25.75 | 26.06 | 25.66 | 25.85 | 544,583 | +0.02(+0.09%) |
Sep 20, 2019 | 25.93 | 26.11 | 25.74 | 25.83 | 3,954,536 | +0.01(+0.03%) |
Sep 19, 2019 | 26.24 | 26.32 | 25.80 | 25.82 | 523,426 | -0.34(-1.30%) |
Sep 18, 2019 | 26.03 | 26.29 | 25.87 | 26.16 | 496,520 | +0.06(+0.22%) |
Sep 17, 2019 | 26.21 | 26.21 | 25.85 | 26.11 | 477,051 | -0.15(-0.56%) |
Sep 16, 2019 | 26.16 | 26.60 | 26.11 | 26.25 | 465,010 | -0.18(-0.68%) |
Sep 13, 2019 | 26.07 | 26.51 | 25.91 | 26.43 | 478,849 | +0.37(+1.40%) |
Sep 12, 2019 | 25.83 | 26.22 | 25.52 | 26.06 | 469,978 | +0.02(+0.06%) |
Sep 11, 2019 | 25.89 | 26.22 | 25.50 | 26.05 | 541,215 | +0.28(+1.07%) |
Sep 10, 2019 | 25.23 | 25.91 | 25.06 | 25.77 | 562,160 | +0.68(+2.72%) |
Sep 09, 2019 | 24.15 | 25.20 | 24.03 | 25.09 | 1,062,731 | +1.20(+5.00%) |
Sep 06, 2019 | 23.96 | 24.00 | 23.71 | 23.89 | 299,511 | -0.06(-0.24%) |
Sep 05, 2019 | 23.81 | 24.26 | 23.70 | 23.95 | 451,695 | +0.65(+2.79%) |
Sep 04, 2019 | 23.51 | 23.51 | 23.21 | 23.30 | 451,378 | +0.12(+0.53%) |