Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.35 | 26.60 | 26.29 | 26.48 | 923,174 | +0.17(+0.65%) |
Nov 27, 2019 | 26.47 | 26.51 | 26.26 | 26.31 | 2,993,852 | -0.12(-0.45%) |
Nov 26, 2019 | 26.34 | 26.66 | 26.29 | 26.43 | 4,250,879 | +0.18(+0.68%) |
Nov 25, 2019 | 26.45 | 26.60 | 26.23 | 26.25 | 2,265,205 | -0.08(-0.29%) |
Nov 22, 2019 | 26.45 | 26.53 | 26.12 | 26.33 | 2,164,059 | +0.07(+0.26%) |
Nov 21, 2019 | 26.57 | 26.67 | 25.87 | 26.26 | 4,904,364 | -0.37(-1.38%) |
Nov 20, 2019 | 26.79 | 26.93 | 26.53 | 26.63 | 19,782,560 | -1.14(-4.09%) |
Nov 19, 2019 | 28.07 | 28.13 | 27.66 | 27.76 | 1,066,448 | -0.32(-1.13%) |
Nov 18, 2019 | 28.01 | 28.29 | 28.01 | 28.08 | 419,451 | +0.14(+0.49%) |
Nov 15, 2019 | 27.98 | 28.08 | 27.73 | 27.94 | 1,371,948 | +0.00(+0.00%) |
Nov 14, 2019 | 27.64 | 27.97 | 27.56 | 27.94 | 870,803 | +0.50(+1.84%) |
Nov 13, 2019 | 26.89 | 27.44 | 26.89 | 27.44 | 702,951 | +0.47(+1.74%) |
Nov 12, 2019 | 27.17 | 27.29 | 26.97 | 26.97 | 606,727 | -0.21(-0.75%) |
Nov 11, 2019 | 26.88 | 27.29 | 26.81 | 27.17 | 785,074 | +0.34(+1.27%) |
Nov 08, 2019 | 26.72 | 27.03 | 26.58 | 26.83 | 2,289,505 | +0.02(+0.06%) |
Nov 07, 2019 | 27.33 | 27.41 | 26.73 | 26.82 | 684,616 | -0.50(-1.81%) |
Nov 06, 2019 | 27.17 | 27.65 | 27.08 | 27.31 | 1,227,463 | +0.34(+1.27%) |
Nov 05, 2019 | 27.35 | 27.77 | 26.76 | 26.97 | 1,607,234 | -0.43(-1.56%) |
Nov 04, 2019 | 27.21 | 27.60 | 27.16 | 27.40 | 965,431 | +0.23(+0.85%) |
Nov 01, 2019 | 26.76 | 27.21 | 26.72 | 27.17 | 966,121 | +0.50(+1.86%) |
Oct 31, 2019 | 26.80 | 26.97 | 26.47 | 26.67 | 1,036,554 | -0.07(-0.26%) |
Oct 30, 2019 | 26.52 | 26.82 | 26.29 | 26.74 | 620,466 | +0.26(+0.97%) |
Oct 29, 2019 | 26.29 | 26.69 | 26.29 | 26.48 | 403,595 | +0.09(+0.36%) |
Oct 28, 2019 | 26.56 | 26.59 | 26.34 | 26.39 | 528,711 | -0.15(-0.58%) |
Oct 25, 2019 | 26.72 | 26.72 | 26.39 | 26.54 | 500,145 | -0.14(-0.51%) |
Oct 24, 2019 | 26.74 | 26.74 | 26.39 | 26.68 | 636,159 | +0.04(+0.16%) |
Oct 23, 2019 | 26.41 | 26.73 | 26.20 | 26.64 | 948,671 | +0.32(+1.23%) |
Oct 22, 2019 | 26.09 | 26.33 | 25.95 | 26.31 | 475,375 | +0.29(+1.12%) |
Oct 21, 2019 | 25.72 | 26.05 | 25.65 | 26.02 | 753,046 | +0.29(+1.13%) |
Oct 18, 2019 | 25.77 | 25.87 | 25.62 | 25.73 | 813,526 | -0.06(-0.23%) |
Oct 17, 2019 | 25.96 | 26.03 | 25.68 | 25.79 | 866,244 | -0.21(-0.82%) |
Oct 16, 2019 | 25.72 | 26.12 | 25.55 | 26.00 | 1,397,462 | +0.44(+1.74%) |
Oct 15, 2019 | 25.70 | 25.79 | 25.49 | 25.56 | 644,615 | -0.15(-0.57%) |
Oct 14, 2019 | 25.68 | 25.74 | 25.44 | 25.70 | 489,949 | +0.08(+0.30%) |
Oct 11, 2019 | 25.87 | 25.94 | 25.63 | 25.63 | 813,643 | -0.18(-0.70%) |
Oct 10, 2019 | 25.71 | 25.86 | 25.64 | 25.81 | 355,579 | +0.09(+0.37%) |
Oct 09, 2019 | 25.85 | 25.94 | 25.52 | 25.71 | 510,430 | -0.10(-0.40%) |
Oct 08, 2019 | 25.85 | 25.96 | 25.64 | 25.82 | 557,898 | -0.08(-0.30%) |
Oct 07, 2019 | 25.92 | 26.05 | 25.73 | 25.89 | 561,595 | -0.15(-0.56%) |
Oct 04, 2019 | 26.09 | 26.15 | 25.70 | 26.04 | 652,974 | -0.03(-0.10%) |
Oct 03, 2019 | 25.87 | 26.07 | 25.64 | 26.06 | 790,476 | +0.21(+0.83%) |
Oct 02, 2019 | 25.26 | 25.92 | 25.23 | 25.85 | 1,675,449 | +0.53(+2.09%) |
Oct 01, 2019 | 25.77 | 25.77 | 25.32 | 25.32 | 556,320 | -0.36(-1.40%) |
Sep 30, 2019 | 25.66 | 26.04 | 25.64 | 25.68 | 981,248 | +0.03(+0.13%) |
Sep 27, 2019 | 25.83 | 25.91 | 25.57 | 25.65 | 570,942 | -0.15(-0.60%) |
Sep 26, 2019 | 26.09 | 26.12 | 25.71 | 25.80 | 653,801 | -0.13(-0.52%) |
Sep 25, 2019 | 25.95 | 26.07 | 25.69 | 25.93 | 703,628 | -0.02(-0.07%) |
Sep 24, 2019 | 26.00 | 26.06 | 25.55 | 25.95 | 866,759 | -0.03(-0.10%) |
Sep 23, 2019 | 26.02 | 26.34 | 25.98 | 25.98 | 516,118 | -0.16(-0.61%) |
Sep 20, 2019 | 25.95 | 27.31 | 25.85 | 26.14 | 1,023,588 | +0.28(+1.07%) |
Sep 19, 2019 | 25.73 | 25.98 | 25.53 | 25.86 | 820,148 | +0.22(+0.85%) |
Sep 18, 2019 | 25.28 | 25.69 | 25.13 | 25.64 | 1,355,966 | +0.44(+1.74%) |
Sep 17, 2019 | 25.50 | 25.58 | 25.04 | 25.20 | 2,711,435 | -0.29(-1.16%) |
Sep 16, 2019 | 25.57 | 25.72 | 25.07 | 25.50 | 3,228,053 | -0.08(-0.30%) |
Sep 13, 2019 | 25.84 | 26.09 | 25.45 | 25.57 | 798,976 | -0.22(-0.85%) |
Sep 12, 2019 | 26.09 | 26.24 | 25.79 | 25.79 | 648,042 | -0.19(-0.71%) |
Sep 11, 2019 | 25.99 | 26.24 | 25.96 | 25.98 | 883,076 | -0.05(-0.19%) |
Sep 10, 2019 | 26.37 | 26.40 | 25.74 | 26.03 | 1,511,845 | -0.33(-1.25%) |
Sep 09, 2019 | 26.31 | 26.54 | 26.24 | 26.35 | 1,291,102 | +0.00(+0.00%) |
Sep 06, 2019 | 26.22 | 26.42 | 26.22 | 26.35 | 1,274,345 | +0.13(+0.48%) |
Sep 05, 2019 | 26.12 | 26.32 | 26.03 | 26.23 | 1,891,323 | +0.16(+0.61%) |
Sep 04, 2019 | 25.93 | 26.15 | 25.84 | 26.07 | 878,351 | +0.25(+0.98%) |