Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.05 | 26.21 | 26.05 | 26.14 | 48,266 | +0.07(+0.27%) |
Nov 27, 2019 | 25.86 | 26.09 | 25.74 | 26.07 | 60,717 | +0.23(+0.87%) |
Nov 26, 2019 | 25.84 | 26.07 | 25.81 | 25.85 | 107,362 | +0.09(+0.36%) |
Nov 25, 2019 | 25.62 | 25.96 | 25.53 | 25.75 | 111,190 | +0.23(+0.88%) |
Nov 22, 2019 | 25.76 | 25.76 | 25.26 | 25.53 | 70,730 | -0.12(-0.46%) |
Nov 21, 2019 | 25.91 | 25.91 | 25.61 | 25.65 | 88,107 | -0.32(-1.23%) |
Nov 20, 2019 | 25.94 | 26.17 | 25.85 | 25.96 | 139,594 | +0.00(+0.00%) |
Nov 19, 2019 | 25.92 | 26.12 | 25.92 | 25.96 | 101,174 | +0.10(+0.39%) |
Nov 18, 2019 | 25.72 | 26.06 | 25.66 | 25.86 | 115,063 | +0.09(+0.36%) |
Nov 15, 2019 | 25.87 | 25.87 | 25.68 | 25.77 | 162,641 | +0.01(+0.03%) |
Nov 14, 2019 | 25.79 | 26.08 | 25.64 | 25.76 | 99,408 | -0.01(-0.03%) |
Nov 13, 2019 | 25.56 | 25.89 | 25.53 | 25.77 | 129,502 | +0.17(+0.67%) |
Nov 12, 2019 | 25.90 | 26.11 | 25.58 | 25.60 | 104,694 | -0.30(-1.14%) |
Nov 11, 2019 | 25.64 | 25.96 | 25.63 | 25.89 | 105,903 | +0.19(+0.76%) |
Nov 08, 2019 | 25.61 | 25.80 | 25.58 | 25.70 | 68,163 | -0.01(-0.03%) |
Nov 07, 2019 | 25.90 | 25.95 | 25.50 | 25.71 | 92,424 | -0.05(-0.18%) |
Nov 06, 2019 | 25.85 | 25.86 | 25.54 | 25.75 | 229,072 | +0.02(+0.09%) |
Nov 05, 2019 | 26.13 | 26.14 | 25.66 | 25.73 | 160,929 | -0.37(-1.43%) |
Nov 04, 2019 | 26.20 | 26.22 | 25.91 | 26.10 | 97,101 | -0.01(-0.03%) |
Nov 01, 2019 | 26.14 | 26.18 | 25.86 | 26.11 | 109,882 | -0.02(-0.06%) |
Oct 31, 2019 | 26.19 | 26.29 | 26.05 | 26.13 | 109,174 | -0.09(-0.36%) |
Oct 30, 2019 | 26.06 | 26.22 | 25.97 | 26.22 | 114,014 | +0.13(+0.51%) |
Oct 29, 2019 | 25.79 | 26.17 | 25.73 | 26.09 | 139,958 | +0.27(+1.06%) |
Oct 28, 2019 | 25.61 | 25.83 | 25.50 | 25.82 | 98,700 | +0.33(+1.31%) |
Oct 25, 2019 | 25.39 | 25.56 | 25.28 | 25.48 | 83,824 | +0.05(+0.21%) |
Oct 24, 2019 | 25.82 | 25.82 | 25.26 | 25.43 | 91,666 | -0.33(-1.27%) |
Oct 23, 2019 | 25.78 | 25.79 | 25.50 | 25.75 | 67,308 | +0.07(+0.27%) |
Oct 22, 2019 | 25.70 | 25.79 | 25.43 | 25.68 | 55,381 | -0.02(-0.06%) |
Oct 21, 2019 | 25.65 | 25.77 | 25.54 | 25.70 | 76,355 | +0.14(+0.55%) |
Oct 18, 2019 | 25.40 | 25.60 | 25.31 | 25.56 | 101,795 | +0.10(+0.40%) |
Oct 17, 2019 | 25.33 | 25.49 | 25.28 | 25.46 | 126,556 | +0.16(+0.62%) |
Oct 16, 2019 | 25.23 | 25.30 | 25.05 | 25.30 | 104,034 | +0.03(+0.12%) |
Oct 15, 2019 | 25.38 | 25.41 | 25.18 | 25.27 | 91,379 | -0.08(-0.31%) |
Oct 14, 2019 | 25.37 | 25.38 | 25.11 | 25.35 | 73,458 | +0.05(+0.22%) |
Oct 11, 2019 | 25.32 | 25.65 | 24.91 | 25.29 | 229,778 | +0.03(+0.12%) |
Oct 10, 2019 | 25.40 | 25.43 | 25.22 | 25.26 | 107,052 | -0.10(-0.40%) |
Oct 09, 2019 | 25.42 | 25.51 | 25.30 | 25.36 | 85,722 | -0.02(-0.09%) |
Oct 08, 2019 | 25.19 | 25.40 | 24.91 | 25.39 | 140,425 | +0.16(+0.65%) |
Oct 07, 2019 | 25.13 | 25.33 | 24.94 | 25.22 | 174,243 | +0.04(+0.15%) |
Oct 04, 2019 | 25.02 | 25.26 | 24.95 | 25.19 | 102,437 | +0.11(+0.43%) |
Oct 03, 2019 | 25.16 | 25.31 | 24.93 | 25.08 | 100,855 | +0.01(+0.03%) |
Oct 02, 2019 | 24.83 | 25.08 | 24.73 | 25.07 | 250,089 | +0.17(+0.69%) |
Oct 01, 2019 | 25.03 | 25.19 | 24.78 | 24.90 | 97,333 | -0.08(-0.31%) |
Sep 30, 2019 | 24.96 | 25.19 | 24.87 | 24.98 | 134,954 | +0.00(+0.00%) |
Sep 27, 2019 | 24.94 | 25.01 | 24.69 | 24.98 | 130,421 | +0.12(+0.50%) |
Sep 26, 2019 | 24.88 | 24.97 | 24.69 | 24.85 | 105,647 | +0.11(+0.44%) |
Sep 25, 2019 | 24.50 | 24.84 | 24.46 | 24.74 | 145,592 | +0.27(+1.11%) |
Sep 24, 2019 | 24.66 | 24.66 | 24.41 | 24.47 | 176,096 | -0.09(-0.35%) |
Sep 23, 2019 | 24.87 | 24.87 | 24.55 | 24.55 | 157,521 | -0.30(-1.22%) |
Sep 20, 2019 | 24.94 | 25.02 | 24.78 | 24.86 | 336,580 | -0.06(-0.25%) |
Sep 19, 2019 | 25.13 | 25.20 | 24.92 | 24.92 | 127,312 | -0.01(-0.03%) |
Sep 18, 2019 | 25.30 | 25.39 | 24.81 | 24.93 | 159,556 | -0.30(-1.20%) |
Sep 17, 2019 | 25.05 | 25.26 | 24.75 | 25.23 | 159,860 | +0.18(+0.71%) |
Sep 16, 2019 | 25.03 | 25.13 | 24.85 | 25.05 | 121,572 | +0.12(+0.46%) |
Sep 13, 2019 | 25.13 | 25.42 | 24.90 | 24.94 | 162,453 | -0.20(-0.80%) |
Sep 12, 2019 | 25.03 | 25.26 | 24.92 | 25.14 | 164,861 | +0.11(+0.43%) |
Sep 11, 2019 | 24.49 | 25.05 | 24.44 | 25.03 | 150,881 | +0.52(+2.14%) |
Sep 10, 2019 | 24.54 | 24.54 | 24.22 | 24.51 | 193,849 | -0.11(-0.44%) |
Sep 09, 2019 | 24.52 | 24.67 | 24.30 | 24.62 | 129,433 | +0.07(+0.28%) |
Sep 06, 2019 | 24.55 | 24.62 | 24.45 | 24.55 | 234,207 | +0.03(+0.13%) |
Sep 05, 2019 | 24.53 | 24.69 | 24.17 | 24.52 | 167,577 | +0.05(+0.22%) |
Sep 04, 2019 | 24.26 | 24.46 | 24.07 | 24.46 | 156,388 | +0.29(+1.18%) |