Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.59 | 25.73 | 25.57 | 25.66 | 984,613 | +0.08(+0.33%) |
Nov 27, 2019 | 25.65 | 25.72 | 25.55 | 25.58 | 1,125,581 | -0.08(-0.32%) |
Nov 26, 2019 | 25.50 | 25.75 | 25.45 | 25.66 | 3,428,999 | +0.22(+0.85%) |
Nov 25, 2019 | 25.63 | 25.80 | 25.42 | 25.45 | 1,973,118 | -0.11(-0.42%) |
Nov 22, 2019 | 25.88 | 25.95 | 25.46 | 25.55 | 2,078,348 | -0.27(-1.06%) |
Nov 21, 2019 | 26.04 | 26.08 | 25.79 | 25.83 | 1,812,859 | -0.33(-1.27%) |
Nov 20, 2019 | 26.15 | 26.36 | 26.06 | 26.16 | 2,214,599 | +0.08(+0.32%) |
Nov 19, 2019 | 26.09 | 26.24 | 26.00 | 26.08 | 1,725,358 | +0.02(+0.10%) |
Nov 18, 2019 | 26.03 | 26.19 | 25.97 | 26.05 | 2,082,037 | +0.07(+0.26%) |
Nov 15, 2019 | 25.99 | 26.02 | 25.81 | 25.99 | 1,021,387 | +0.04(+0.16%) |
Nov 14, 2019 | 25.84 | 25.95 | 25.75 | 25.95 | 1,376,595 | +0.23(+0.91%) |
Nov 13, 2019 | 25.35 | 25.84 | 25.35 | 25.71 | 1,742,167 | +0.47(+1.85%) |
Nov 12, 2019 | 25.79 | 25.92 | 25.24 | 25.25 | 1,341,064 | -0.46(-1.78%) |
Nov 11, 2019 | 25.68 | 25.85 | 25.58 | 25.70 | 962,402 | -0.07(-0.29%) |
Nov 08, 2019 | 26.11 | 26.18 | 25.75 | 25.78 | 1,386,366 | -0.31(-1.18%) |
Nov 07, 2019 | 26.01 | 26.17 | 25.77 | 26.09 | 1,334,864 | -0.01(-0.03%) |
Nov 06, 2019 | 25.90 | 26.20 | 25.86 | 26.09 | 1,670,682 | +0.28(+1.10%) |
Nov 05, 2019 | 26.18 | 26.24 | 25.76 | 25.81 | 2,319,850 | -0.52(-1.99%) |
Nov 04, 2019 | 26.40 | 26.50 | 26.14 | 26.34 | 2,614,677 | -0.19(-0.72%) |
Nov 01, 2019 | 26.44 | 26.58 | 26.14 | 26.53 | 2,193,598 | +0.15(+0.57%) |
Oct 31, 2019 | 26.52 | 26.73 | 26.35 | 26.38 | 3,067,118 | -0.02(-0.09%) |
Oct 30, 2019 | 26.45 | 26.60 | 25.90 | 26.40 | 4,133,866 | -0.18(-0.69%) |
Oct 29, 2019 | 26.84 | 26.89 | 26.49 | 26.59 | 2,795,069 | -0.25(-0.93%) |
Oct 28, 2019 | 26.64 | 26.89 | 26.45 | 26.84 | 4,434,057 | +0.21(+0.78%) |
Oct 25, 2019 | 27.58 | 28.02 | 26.58 | 26.63 | 4,624,427 | -1.91(-6.71%) |
Oct 24, 2019 | 28.61 | 28.72 | 28.46 | 28.54 | 2,184,523 | -0.03(-0.12%) |
Oct 23, 2019 | 28.61 | 28.82 | 28.43 | 28.57 | 2,053,405 | +0.01(+0.03%) |
Oct 22, 2019 | 29.07 | 29.18 | 28.53 | 28.57 | 2,959,398 | -0.49(-1.69%) |
Oct 21, 2019 | 29.22 | 29.22 | 28.66 | 29.06 | 2,921,123 | +0.44(+1.54%) |
Oct 18, 2019 | 28.62 | 28.69 | 28.46 | 28.62 | 1,131,470 | -0.02(-0.06%) |
Oct 17, 2019 | 28.57 | 28.71 | 28.57 | 28.63 | 1,197,996 | +0.05(+0.17%) |
Oct 16, 2019 | 28.57 | 28.67 | 28.40 | 28.58 | 949,745 | -0.03(-0.12%) |
Oct 15, 2019 | 28.90 | 28.96 | 28.43 | 28.62 | 1,263,695 | -0.23(-0.81%) |
Oct 14, 2019 | 28.82 | 28.87 | 28.63 | 28.85 | 1,044,892 | +0.11(+0.38%) |
Oct 11, 2019 | 28.97 | 29.11 | 28.71 | 28.74 | 1,708,562 | -0.16(-0.55%) |
Oct 10, 2019 | 29.09 | 29.14 | 28.84 | 28.90 | 1,689,839 | -0.22(-0.74%) |
Oct 09, 2019 | 29.33 | 29.46 | 29.09 | 29.12 | 1,165,644 | -0.14(-0.48%) |
Oct 08, 2019 | 29.22 | 29.53 | 28.87 | 29.26 | 1,165,057 | +0.12(+0.43%) |
Oct 07, 2019 | 29.22 | 29.32 | 29.08 | 29.13 | 1,512,658 | -0.15(-0.51%) |
Oct 04, 2019 | 29.27 | 29.41 | 29.11 | 29.28 | 1,346,708 | +0.04(+0.14%) |
Oct 03, 2019 | 28.82 | 29.35 | 28.82 | 29.24 | 1,477,427 | +0.48(+1.68%) |
Oct 02, 2019 | 28.62 | 28.94 | 28.56 | 28.76 | 1,756,469 | +0.17(+0.61%) |
Oct 01, 2019 | 29.00 | 29.09 | 28.37 | 28.58 | 1,952,249 | -0.46(-1.58%) |
Sep 30, 2019 | 28.91 | 29.25 | 28.91 | 29.04 | 1,748,173 | +0.14(+0.49%) |
Sep 27, 2019 | 29.11 | 29.16 | 28.74 | 28.90 | 1,637,828 | -0.21(-0.71%) |
Sep 26, 2019 | 29.05 | 29.20 | 28.94 | 29.11 | 1,246,439 | +0.12(+0.43%) |
Sep 25, 2019 | 29.14 | 29.21 | 28.92 | 28.98 | 1,490,265 | -0.17(-0.59%) |
Sep 24, 2019 | 29.18 | 29.34 | 28.95 | 29.15 | 1,244,420 | +0.02(+0.08%) |
Sep 23, 2019 | 29.31 | 29.39 | 29.09 | 29.13 | 1,225,840 | -0.24(-0.81%) |
Sep 20, 2019 | 29.54 | 29.64 | 29.27 | 29.37 | 2,407,016 | -0.12(-0.39%) |
Sep 19, 2019 | 29.57 | 29.62 | 29.34 | 29.48 | 848,962 | +0.02(+0.08%) |
Sep 18, 2019 | 29.74 | 29.82 | 29.19 | 29.46 | 1,175,834 | -0.16(-0.56%) |
Sep 17, 2019 | 29.04 | 29.63 | 29.01 | 29.62 | 1,485,146 | +0.68(+2.34%) |
Sep 16, 2019 | 28.74 | 28.96 | 28.57 | 28.95 | 1,646,198 | +0.17(+0.60%) |
Sep 13, 2019 | 28.96 | 29.11 | 28.68 | 28.78 | 1,704,050 | -0.32(-1.10%) |
Sep 12, 2019 | 29.36 | 29.59 | 29.04 | 29.10 | 1,305,358 | +0.02(+0.06%) |
Sep 11, 2019 | 28.77 | 29.19 | 28.67 | 29.08 | 1,147,733 | +0.17(+0.60%) |
Sep 10, 2019 | 29.31 | 29.34 | 28.61 | 28.91 | 1,405,466 | -0.59(-2.01%) |
Sep 09, 2019 | 29.61 | 29.67 | 29.33 | 29.50 | 2,138,915 | -0.16(-0.56%) |
Sep 06, 2019 | 29.59 | 29.70 | 29.41 | 29.67 | 2,097,498 | +0.06(+0.19%) |
Sep 05, 2019 | 29.83 | 29.83 | 29.22 | 29.61 | 2,731,014 | -0.33(-1.10%) |
Sep 04, 2019 | 29.63 | 29.94 | 29.62 | 29.94 | 2,299,836 | +0.34(+1.14%) |