Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.39 | 25.89 | 25.39 | 25.56 | 204,014 | +0.14(+0.56%) |
Nov 27, 2019 | 25.37 | 25.51 | 25.28 | 25.42 | 194,438 | +0.31(+1.22%) |
Nov 26, 2019 | 25.18 | 25.25 | 25.06 | 25.11 | 186,030 | -0.47(-1.84%) |
Nov 25, 2019 | 25.63 | 25.65 | 25.47 | 25.58 | 160,668 | -0.26(-1.00%) |
Nov 22, 2019 | 25.68 | 25.94 | 25.63 | 25.84 | 242,571 | +0.00(+0.00%) |
Nov 21, 2019 | 25.96 | 26.22 | 25.70 | 25.84 | 365,644 | +0.42(+1.67%) |
Nov 20, 2019 | 25.82 | 25.87 | 25.42 | 25.42 | 449,886 | -0.85(-3.23%) |
Nov 19, 2019 | 26.67 | 26.67 | 26.19 | 26.27 | 264,497 | -0.59(-2.20%) |
Nov 18, 2019 | 26.79 | 26.93 | 26.55 | 26.86 | 256,873 | -0.19(-0.70%) |
Nov 15, 2019 | 27.24 | 27.24 | 26.83 | 27.05 | 229,902 | +0.09(+0.35%) |
Nov 14, 2019 | 27.05 | 27.07 | 26.65 | 26.95 | 567,450 | -0.85(-3.06%) |
Nov 13, 2019 | 27.59 | 27.99 | 27.50 | 27.80 | 562,456 | -0.50(-1.75%) |
Nov 12, 2019 | 28.56 | 28.89 | 28.13 | 28.30 | 375,368 | -0.45(-1.56%) |
Nov 11, 2019 | 28.53 | 28.96 | 28.49 | 28.75 | 262,483 | -0.02(-0.08%) |
Nov 08, 2019 | 28.68 | 28.88 | 28.16 | 28.77 | 472,347 | +0.35(+1.25%) |
Nov 07, 2019 | 27.90 | 29.01 | 27.90 | 28.42 | 994,026 | +1.46(+5.43%) |
Nov 06, 2019 | 26.93 | 27.31 | 26.72 | 26.95 | 367,597 | -0.52(-1.89%) |
Nov 05, 2019 | 27.45 | 27.67 | 27.27 | 27.47 | 465,571 | +0.97(+3.65%) |
Nov 04, 2019 | 26.39 | 26.65 | 26.32 | 26.50 | 262,948 | +0.94(+3.69%) |
Nov 01, 2019 | 25.42 | 25.94 | 25.16 | 25.56 | 577,002 | +0.31(+1.21%) |
Oct 31, 2019 | 25.65 | 25.73 | 25.04 | 25.25 | 449,345 | -1.11(-4.21%) |
Oct 30, 2019 | 27.28 | 27.29 | 26.29 | 26.36 | 380,586 | -1.18(-4.28%) |
Oct 29, 2019 | 27.35 | 27.64 | 27.33 | 27.54 | 234,482 | -0.05(-0.17%) |
Oct 28, 2019 | 27.40 | 27.76 | 27.40 | 27.59 | 350,271 | +0.71(+2.63%) |
Oct 25, 2019 | 26.29 | 26.98 | 26.29 | 26.88 | 218,081 | +0.38(+1.43%) |
Oct 24, 2019 | 26.17 | 26.55 | 25.88 | 26.50 | 209,196 | +0.17(+0.63%) |
Oct 23, 2019 | 26.01 | 26.34 | 25.82 | 26.34 | 264,170 | -0.12(-0.45%) |
Oct 22, 2019 | 26.36 | 26.76 | 26.29 | 26.46 | 318,255 | -0.45(-1.67%) |
Oct 21, 2019 | 26.81 | 27.00 | 26.59 | 26.91 | 329,576 | +0.66(+2.52%) |
Oct 18, 2019 | 26.13 | 26.30 | 25.89 | 26.24 | 214,225 | +0.05(+0.18%) |
Oct 17, 2019 | 26.24 | 26.39 | 25.80 | 26.20 | 248,724 | +0.09(+0.36%) |
Oct 16, 2019 | 26.20 | 26.36 | 25.96 | 26.10 | 296,763 | -0.05(-0.18%) |
Oct 15, 2019 | 25.61 | 26.24 | 25.49 | 26.15 | 411,255 | +0.92(+3.65%) |
Oct 14, 2019 | 25.21 | 25.39 | 25.16 | 25.23 | 208,036 | -0.47(-1.84%) |
Oct 11, 2019 | 25.44 | 26.10 | 25.42 | 25.70 | 1,111,422 | +0.87(+3.52%) |
Oct 10, 2019 | 24.36 | 25.04 | 24.36 | 24.83 | 573,191 | +1.06(+4.47%) |
Oct 09, 2019 | 23.60 | 24.03 | 23.60 | 23.77 | 712,364 | +0.38(+1.61%) |
Oct 08, 2019 | 23.03 | 23.60 | 22.99 | 23.39 | 671,168 | -0.12(-0.50%) |
Oct 07, 2019 | 23.34 | 23.58 | 23.18 | 23.51 | 467,547 | +0.54(+2.36%) |
Oct 04, 2019 | 23.29 | 23.34 | 22.94 | 22.96 | 583,230 | -0.50(-2.11%) |
Oct 03, 2019 | 23.93 | 23.96 | 23.11 | 23.46 | 936,539 | -0.64(-2.64%) |
Oct 02, 2019 | 24.19 | 24.29 | 23.80 | 24.10 | 348,318 | -0.19(-0.78%) |
Oct 01, 2019 | 25.30 | 25.39 | 23.98 | 24.29 | 605,707 | -0.24(-0.96%) |
Sep 30, 2019 | 25.14 | 25.16 | 24.51 | 24.52 | 256,123 | -0.17(-0.67%) |
Sep 27, 2019 | 24.90 | 24.99 | 24.57 | 24.69 | 405,147 | -0.19(-0.76%) |
Sep 26, 2019 | 24.95 | 25.11 | 24.55 | 24.88 | 434,462 | -0.54(-2.14%) |
Sep 25, 2019 | 24.45 | 25.51 | 24.31 | 25.42 | 1,379,705 | +1.16(+4.77%) |
Sep 24, 2019 | 24.92 | 24.92 | 24.14 | 24.26 | 440,994 | -0.93(-3.70%) |
Sep 23, 2019 | 24.98 | 25.28 | 24.54 | 25.19 | 389,505 | +0.00(+0.00%) |
Sep 20, 2019 | 25.78 | 25.98 | 25.12 | 25.19 | 870,147 | -0.99(-3.77%) |
Sep 19, 2019 | 25.76 | 26.23 | 25.66 | 26.18 | 978,250 | -0.26(-0.98%) |
Sep 18, 2019 | 26.25 | 26.48 | 25.83 | 26.44 | 742,050 | -0.31(-1.14%) |
Sep 17, 2019 | 27.14 | 27.35 | 26.44 | 26.74 | 574,154 | -0.47(-1.73%) |
Sep 16, 2019 | 27.45 | 27.85 | 27.04 | 27.21 | 539,922 | -1.08(-3.82%) |
Sep 13, 2019 | 27.28 | 28.29 | 27.05 | 28.29 | 1,057,499 | +1.74(+6.54%) |
Sep 12, 2019 | 25.48 | 26.83 | 25.31 | 26.56 | 1,189,390 | +0.54(+2.08%) |
Sep 11, 2019 | 26.09 | 26.09 | 25.66 | 26.02 | 873,530 | +0.12(+0.45%) |
Sep 10, 2019 | 24.79 | 25.92 | 24.58 | 25.90 | 924,876 | +1.27(+5.15%) |
Sep 09, 2019 | 24.30 | 24.63 | 24.25 | 24.63 | 413,483 | +1.29(+5.53%) |
Sep 06, 2019 | 23.67 | 23.71 | 23.27 | 23.34 | 416,441 | -0.54(-2.26%) |
Sep 05, 2019 | 23.50 | 24.25 | 23.39 | 23.88 | 824,825 | +1.22(+5.39%) |
Sep 04, 2019 | 23.03 | 23.06 | 22.56 | 22.66 | 610,186 | -0.12(-0.52%) |