Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.81 | 26.86 | 26.78 | 26.82 | 547,708 | -0.03(-0.10%) |
Nov 27, 2019 | 26.81 | 26.89 | 26.77 | 26.85 | 1,590,431 | +0.04(+0.14%) |
Nov 26, 2019 | 26.73 | 26.81 | 26.65 | 26.81 | 1,316,477 | +0.05(+0.20%) |
Nov 25, 2019 | 26.62 | 26.76 | 26.60 | 26.76 | 1,891,984 | +0.13(+0.48%) |
Nov 22, 2019 | 26.75 | 26.75 | 26.58 | 26.63 | 901,763 | -0.10(-0.37%) |
Nov 21, 2019 | 26.72 | 26.73 | 26.60 | 26.73 | 1,166,512 | +0.05(+0.20%) |
Nov 20, 2019 | 26.70 | 26.73 | 26.55 | 26.68 | 1,531,665 | -0.11(-0.41%) |
Nov 19, 2019 | 26.92 | 26.95 | 26.75 | 26.79 | 1,632,731 | -0.15(-0.57%) |
Nov 18, 2019 | 26.87 | 26.94 | 26.82 | 26.94 | 1,635,804 | +0.03(+0.10%) |
Nov 15, 2019 | 26.79 | 26.91 | 26.79 | 26.91 | 1,735,367 | +0.16(+0.61%) |
Nov 14, 2019 | 26.70 | 26.75 | 26.66 | 26.75 | 5,822,422 | +0.00(+0.00%) |
Nov 13, 2019 | 26.62 | 26.79 | 26.56 | 26.75 | 1,850,813 | +0.08(+0.31%) |
Nov 12, 2019 | 26.65 | 26.74 | 26.64 | 26.67 | 1,461,289 | +0.02(+0.07%) |
Nov 11, 2019 | 26.58 | 26.69 | 26.54 | 26.65 | 1,017,513 | -0.02(-0.07%) |
Nov 08, 2019 | 26.50 | 26.67 | 26.50 | 26.67 | 1,018,861 | +0.02(+0.07%) |
Nov 07, 2019 | 26.60 | 26.69 | 26.60 | 26.65 | 1,659,524 | +0.13(+0.48%) |
Nov 06, 2019 | 26.43 | 26.54 | 26.39 | 26.52 | 1,446,412 | +0.06(+0.24%) |
Nov 05, 2019 | 26.44 | 26.53 | 26.40 | 26.46 | 2,694,504 | -0.01(-0.03%) |
Nov 04, 2019 | 26.39 | 26.47 | 26.37 | 26.47 | 1,872,304 | +0.19(+0.72%) |
Nov 01, 2019 | 26.12 | 26.30 | 26.12 | 26.28 | 1,526,027 | +0.23(+0.87%) |
Oct 31, 2019 | 26.06 | 26.08 | 25.91 | 26.05 | 1,772,700 | -0.05(-0.17%) |
Oct 30, 2019 | 26.11 | 26.12 | 25.93 | 26.10 | 2,038,024 | -0.02(-0.07%) |
Oct 29, 2019 | 26.03 | 26.17 | 26.02 | 26.12 | 1,307,532 | -0.05(-0.17%) |
Oct 28, 2019 | 26.19 | 26.24 | 26.15 | 26.16 | 2,325,032 | -0.01(-0.03%) |
Oct 25, 2019 | 26.05 | 26.17 | 26.03 | 26.17 | 1,216,712 | +0.09(+0.35%) |
Oct 24, 2019 | 26.11 | 26.13 | 25.97 | 26.08 | 3,584,184 | +0.05(+0.21%) |
Oct 23, 2019 | 25.96 | 26.03 | 25.95 | 26.03 | 1,776,144 | -0.02(-0.07%) |
Oct 22, 2019 | 26.12 | 26.16 | 26.01 | 26.04 | 1,695,214 | -0.03(-0.10%) |
Oct 21, 2019 | 25.97 | 26.10 | 25.97 | 26.07 | 1,554,305 | +0.19(+0.73%) |
Oct 18, 2019 | 25.89 | 26.02 | 25.86 | 25.88 | 1,081,608 | -0.09(-0.35%) |
Oct 17, 2019 | 25.98 | 26.03 | 25.92 | 25.97 | 1,451,173 | +0.11(+0.42%) |
Oct 16, 2019 | 25.83 | 25.91 | 25.80 | 25.86 | 2,186,402 | +0.01(+0.03%) |
Oct 15, 2019 | 25.81 | 26.00 | 25.80 | 25.85 | 1,395,912 | +0.09(+0.35%) |
Oct 14, 2019 | 25.75 | 25.86 | 25.71 | 25.76 | 1,490,399 | -0.08(-0.32%) |
Oct 11, 2019 | 25.89 | 26.01 | 25.82 | 25.84 | 2,847,575 | +0.22(+0.85%) |
Oct 10, 2019 | 25.46 | 25.66 | 25.46 | 25.63 | 1,776,564 | +0.15(+0.60%) |
Oct 09, 2019 | 25.41 | 25.51 | 25.33 | 25.47 | 1,982,382 | +0.16(+0.64%) |
Oct 08, 2019 | 25.45 | 25.45 | 25.25 | 25.31 | 2,959,411 | -0.24(-0.92%) |
Oct 07, 2019 | 25.59 | 25.65 | 25.53 | 25.55 | 3,144,448 | -0.06(-0.25%) |
Oct 04, 2019 | 25.55 | 25.61 | 25.44 | 25.61 | 1,778,892 | +0.19(+0.75%) |
Oct 03, 2019 | 25.35 | 25.45 | 25.13 | 25.42 | 3,279,249 | +0.00(+0.00%) |
Oct 02, 2019 | 25.73 | 25.77 | 25.25 | 25.42 | 8,589,401 | -0.41(-1.58%) |
Oct 01, 2019 | 26.12 | 26.18 | 25.78 | 25.83 | 7,317,387 | -0.33(-1.28%) |
Sep 30, 2019 | 26.21 | 26.27 | 26.15 | 26.16 | 1,835,715 | +0.02(+0.07%) |
Sep 27, 2019 | 26.24 | 26.31 | 26.10 | 26.14 | 1,975,970 | -0.07(-0.28%) |
Sep 26, 2019 | 26.29 | 26.29 | 26.16 | 26.22 | 1,835,802 | -0.05(-0.17%) |
Sep 25, 2019 | 26.22 | 26.27 | 26.07 | 26.26 | 1,249,509 | -0.03(-0.10%) |
Sep 24, 2019 | 26.39 | 26.46 | 26.23 | 26.29 | 1,816,168 | -0.10(-0.38%) |
Sep 23, 2019 | 26.37 | 26.40 | 26.31 | 26.39 | 1,551,160 | -0.01(-0.03%) |
Sep 20, 2019 | 26.41 | 26.52 | 26.36 | 26.40 | 1,523,486 | +0.00(+0.00%) |
Sep 19, 2019 | 26.34 | 26.53 | 26.33 | 26.40 | 1,665,857 | +0.12(+0.45%) |
Sep 18, 2019 | 26.34 | 26.39 | 26.11 | 26.28 | 2,003,036 | -0.09(-0.34%) |
Sep 17, 2019 | 26.20 | 26.43 | 26.13 | 26.37 | 1,508,069 | +0.14(+0.52%) |
Sep 16, 2019 | 26.21 | 26.29 | 26.12 | 26.23 | 2,492,628 | +0.13(+0.49%) |
Sep 13, 2019 | 26.16 | 26.25 | 26.09 | 26.11 | 2,067,438 | +0.01(+0.03%) |
Sep 12, 2019 | 26.08 | 26.22 | 26.03 | 26.10 | 1,672,510 | +0.01(+0.03%) |
Sep 11, 2019 | 26.05 | 26.11 | 26.03 | 26.09 | 1,115,873 | +0.05(+0.21%) |
Sep 10, 2019 | 25.85 | 26.06 | 25.85 | 26.03 | 1,185,408 | +0.11(+0.42%) |
Sep 09, 2019 | 26.03 | 26.03 | 25.87 | 25.93 | 2,293,243 | +0.01(+0.04%) |
Sep 06, 2019 | 25.93 | 26.00 | 25.88 | 25.92 | 1,130,435 | +0.03(+0.10%) |
Sep 05, 2019 | 25.80 | 25.94 | 25.79 | 25.89 | 2,263,618 | +0.26(+1.02%) |
Sep 04, 2019 | 25.52 | 25.67 | 25.48 | 25.63 | 2,280,310 | +0.29(+1.14%) |