Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.57 | 25.57 | 25.40 | 25.40 | 19,630 | -0.41(-1.59%) |
Nov 27, 2019 | 25.76 | 25.84 | 25.75 | 25.81 | 25,734 | -0.03(-0.13%) |
Nov 26, 2019 | 25.81 | 25.84 | 25.67 | 25.84 | 13,638 | -0.06(-0.23%) |
Nov 25, 2019 | 25.77 | 25.97 | 25.77 | 25.90 | 24,571 | +0.10(+0.39%) |
Nov 22, 2019 | 25.82 | 25.84 | 25.74 | 25.80 | 19,989 | +0.02(+0.06%) |
Nov 21, 2019 | 25.82 | 25.82 | 25.65 | 25.78 | 38,370 | -0.09(-0.36%) |
Nov 20, 2019 | 25.85 | 25.95 | 25.78 | 25.87 | 26,182 | -0.04(-0.16%) |
Nov 19, 2019 | 26.01 | 26.01 | 25.82 | 25.92 | 29,862 | +0.13(+0.52%) |
Nov 18, 2019 | 25.81 | 25.86 | 25.75 | 25.78 | 23,089 | -0.01(-0.03%) |
Nov 15, 2019 | 25.73 | 25.87 | 25.73 | 25.79 | 23,819 | +0.06(+0.23%) |
Nov 14, 2019 | 25.68 | 25.75 | 25.61 | 25.73 | 21,394 | -0.04(-0.16%) |
Nov 13, 2019 | 25.71 | 25.81 | 25.68 | 25.77 | 16,592 | -0.13(-0.52%) |
Nov 12, 2019 | 26.01 | 26.02 | 25.91 | 25.91 | 29,400 | -0.12(-0.45%) |
Nov 11, 2019 | 25.90 | 26.11 | 25.90 | 26.02 | 16,215 | -0.23(-0.89%) |
Nov 08, 2019 | 26.42 | 26.42 | 26.21 | 26.26 | 15,800 | -0.23(-0.85%) |
Nov 07, 2019 | 26.55 | 26.55 | 26.43 | 26.48 | 20,273 | +0.11(+0.41%) |
Nov 06, 2019 | 26.46 | 26.47 | 26.31 | 26.37 | 40,812 | -0.01(-0.03%) |
Nov 05, 2019 | 26.43 | 26.43 | 26.30 | 26.38 | 35,527 | +0.14(+0.54%) |
Nov 04, 2019 | 26.21 | 26.32 | 26.21 | 26.24 | 33,214 | +0.33(+1.29%) |
Nov 01, 2019 | 25.87 | 25.93 | 25.78 | 25.91 | 27,650 | +0.23(+0.88%) |
Oct 31, 2019 | 25.70 | 25.70 | 25.53 | 25.68 | 31,576 | -0.15(-0.59%) |
Oct 30, 2019 | 25.79 | 25.89 | 25.66 | 25.83 | 94,704 | -0.07(-0.28%) |
Oct 29, 2019 | 25.85 | 25.93 | 25.82 | 25.91 | 111,917 | -0.13(-0.51%) |
Oct 28, 2019 | 25.96 | 26.06 | 25.96 | 26.04 | 31,431 | +0.14(+0.55%) |
Oct 25, 2019 | 25.78 | 25.92 | 25.74 | 25.90 | 28,727 | +0.06(+0.23%) |
Oct 24, 2019 | 25.96 | 25.96 | 25.76 | 25.84 | 26,565 | -0.02(-0.06%) |
Oct 23, 2019 | 25.73 | 25.86 | 25.71 | 25.86 | 28,772 | -0.01(-0.03%) |
Oct 22, 2019 | 25.78 | 25.94 | 25.78 | 25.87 | 16,009 | +0.03(+0.13%) |
Oct 21, 2019 | 25.81 | 25.83 | 25.74 | 25.83 | 86,590 | +0.18(+0.68%) |
Oct 18, 2019 | 25.79 | 25.81 | 25.64 | 25.66 | 46,921 | -0.06(-0.23%) |
Oct 17, 2019 | 25.90 | 25.90 | 25.71 | 25.71 | 29,231 | +0.08(+0.29%) |
Oct 16, 2019 | 25.56 | 25.72 | 25.56 | 25.64 | 19,492 | +0.03(+0.10%) |
Oct 15, 2019 | 25.50 | 25.69 | 25.50 | 25.61 | 11,315 | +0.17(+0.66%) |
Oct 14, 2019 | 25.48 | 25.56 | 25.45 | 25.45 | 21,240 | -0.17(-0.65%) |
Oct 11, 2019 | 25.48 | 25.81 | 25.48 | 25.61 | 44,168 | +0.46(+1.82%) |
Oct 10, 2019 | 25.00 | 25.24 | 24.95 | 25.16 | 30,234 | +0.33(+1.32%) |
Oct 09, 2019 | 24.85 | 25.01 | 24.81 | 24.83 | 23,818 | +0.18(+0.71%) |
Oct 08, 2019 | 24.88 | 24.88 | 24.65 | 24.65 | 46,579 | -0.18(-0.71%) |
Oct 07, 2019 | 24.78 | 24.96 | 24.78 | 24.83 | 74,462 | -0.13(-0.54%) |
Oct 04, 2019 | 24.90 | 24.99 | 24.79 | 24.96 | 36,866 | +0.07(+0.27%) |
Oct 03, 2019 | 24.70 | 24.90 | 24.70 | 24.90 | 53,348 | +0.30(+1.22%) |
Oct 02, 2019 | 24.78 | 24.78 | 24.53 | 24.60 | 33,797 | -0.19(-0.78%) |
Oct 01, 2019 | 24.96 | 24.96 | 24.67 | 24.79 | 57,398 | -0.14(-0.58%) |
Sep 30, 2019 | 25.00 | 25.11 | 24.90 | 24.93 | 38,517 | +0.05(+0.21%) |
Sep 27, 2019 | 25.14 | 25.14 | 24.74 | 24.88 | 29,924 | -0.23(-0.90%) |
Sep 26, 2019 | 25.23 | 25.23 | 25.08 | 25.11 | 33,334 | +0.02(+0.07%) |
Sep 25, 2019 | 25.01 | 25.16 | 24.94 | 25.09 | 72,928 | -0.08(-0.30%) |
Sep 24, 2019 | 25.36 | 25.36 | 25.09 | 25.16 | 66,775 | -0.17(-0.66%) |
Sep 23, 2019 | 25.20 | 25.38 | 25.14 | 25.33 | 35,979 | -0.06(-0.25%) |
Sep 20, 2019 | 25.70 | 25.70 | 25.31 | 25.39 | 78,837 | -0.20(-0.80%) |
Sep 19, 2019 | 25.77 | 25.77 | 25.56 | 25.60 | 38,047 | -0.20(-0.79%) |
Sep 18, 2019 | 25.89 | 25.89 | 25.58 | 25.80 | 34,525 | -0.08(-0.32%) |
Sep 17, 2019 | 25.79 | 25.92 | 25.79 | 25.89 | 20,618 | -0.11(-0.41%) |
Sep 16, 2019 | 25.99 | 26.06 | 25.90 | 25.99 | 40,622 | +0.11(+0.41%) |
Sep 13, 2019 | 25.92 | 25.95 | 25.85 | 25.89 | 50,036 | +0.21(+0.83%) |
Sep 12, 2019 | 25.61 | 25.78 | 25.57 | 25.67 | 37,241 | +0.20(+0.77%) |
Sep 11, 2019 | 25.34 | 25.52 | 25.34 | 25.48 | 38,870 | +0.15(+0.59%) |
Sep 10, 2019 | 25.22 | 25.42 | 25.22 | 25.33 | 27,178 | +0.09(+0.35%) |
Sep 09, 2019 | 25.14 | 25.25 | 25.14 | 25.24 | 32,214 | +0.07(+0.26%) |
Sep 06, 2019 | 25.18 | 25.25 | 25.11 | 25.17 | 33,072 | +0.11(+0.46%) |
Sep 05, 2019 | 25.10 | 25.12 | 25.05 | 25.06 | 51,935 | +0.24(+0.96%) |
Sep 04, 2019 | 24.84 | 24.89 | 24.75 | 24.82 | 30,700 | +0.32(+1.30%) |