Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.68 | 26.13 | 25.64 | 25.98 | 1,084,395 | +0.35(+1.36%) |
Nov 27, 2019 | 25.76 | 25.83 | 25.44 | 25.64 | 1,140,348 | -0.32(-1.23%) |
Nov 26, 2019 | 25.35 | 26.03 | 25.27 | 25.96 | 2,265,520 | +0.62(+2.45%) |
Nov 25, 2019 | 25.60 | 26.00 | 25.33 | 25.33 | 1,486,659 | -0.39(-1.50%) |
Nov 22, 2019 | 25.90 | 25.96 | 25.41 | 25.72 | 1,349,802 | -0.11(-0.44%) |
Nov 21, 2019 | 26.23 | 26.35 | 25.71 | 25.83 | 1,964,596 | -0.44(-1.68%) |
Nov 20, 2019 | 26.16 | 26.38 | 25.80 | 26.27 | 1,803,577 | +0.14(+0.54%) |
Nov 19, 2019 | 26.25 | 26.37 | 25.94 | 26.13 | 2,440,268 | -0.19(-0.71%) |
Nov 18, 2019 | 25.32 | 26.34 | 25.21 | 26.32 | 2,583,788 | +1.00(+3.93%) |
Nov 15, 2019 | 24.82 | 25.61 | 24.55 | 25.33 | 2,471,110 | +0.45(+1.81%) |
Nov 14, 2019 | 25.24 | 25.29 | 24.84 | 24.87 | 2,860,450 | -0.12(-0.49%) |
Nov 13, 2019 | 24.99 | 25.24 | 24.90 | 25.00 | 1,624,335 | +0.23(+0.91%) |
Nov 12, 2019 | 24.81 | 24.84 | 24.12 | 24.77 | 2,085,969 | +0.00(+0.00%) |
Nov 11, 2019 | 24.62 | 24.99 | 24.60 | 24.77 | 1,394,000 | +0.07(+0.27%) |
Nov 08, 2019 | 24.56 | 25.16 | 24.54 | 24.70 | 1,978,058 | -0.16(-0.64%) |
Nov 07, 2019 | 25.17 | 25.41 | 24.36 | 24.86 | 3,520,242 | -0.58(-2.29%) |
Nov 06, 2019 | 25.40 | 25.55 | 25.16 | 25.45 | 1,383,311 | +0.15(+0.59%) |
Nov 05, 2019 | 24.86 | 25.37 | 24.79 | 25.30 | 2,174,672 | +0.08(+0.34%) |
Nov 04, 2019 | 26.12 | 26.18 | 25.17 | 25.21 | 2,773,109 | -1.04(-3.97%) |
Nov 01, 2019 | 26.23 | 26.47 | 25.84 | 26.26 | 1,650,208 | -0.13(-0.50%) |
Oct 31, 2019 | 25.96 | 26.79 | 25.90 | 26.39 | 7,325,431 | +0.72(+2.82%) |
Oct 30, 2019 | 25.41 | 25.68 | 25.02 | 25.66 | 2,287,300 | +0.24(+0.96%) |
Oct 29, 2019 | 25.06 | 25.59 | 24.94 | 25.42 | 2,141,820 | +0.04(+0.15%) |
Oct 28, 2019 | 25.70 | 25.70 | 25.18 | 25.38 | 2,109,737 | -0.47(-1.82%) |
Oct 25, 2019 | 26.10 | 26.43 | 25.66 | 25.85 | 3,179,041 | +0.50(+1.97%) |
Oct 24, 2019 | 24.85 | 25.47 | 24.85 | 25.35 | 2,571,397 | +0.63(+2.55%) |
Oct 23, 2019 | 24.86 | 25.05 | 24.68 | 24.72 | 1,530,360 | +0.14(+0.57%) |
Oct 22, 2019 | 24.54 | 24.78 | 24.30 | 24.58 | 1,559,549 | +0.14(+0.58%) |
Oct 21, 2019 | 24.99 | 25.23 | 24.43 | 24.44 | 1,828,665 | -0.40(-1.63%) |
Oct 18, 2019 | 24.30 | 24.87 | 24.30 | 24.85 | 1,893,383 | +0.47(+1.93%) |
Oct 17, 2019 | 23.97 | 24.63 | 23.92 | 24.38 | 2,289,856 | +0.37(+1.53%) |
Oct 16, 2019 | 23.78 | 24.01 | 23.47 | 24.01 | 1,764,221 | +0.34(+1.43%) |
Oct 15, 2019 | 24.29 | 24.52 | 23.61 | 23.67 | 2,399,354 | -1.08(-4.37%) |
Oct 14, 2019 | 24.72 | 25.02 | 24.63 | 24.75 | 1,031,662 | +0.09(+0.38%) |
Oct 11, 2019 | 25.37 | 25.46 | 24.61 | 24.66 | 2,353,458 | -1.02(-3.99%) |
Oct 10, 2019 | 25.57 | 25.77 | 25.33 | 25.68 | 1,802,522 | +0.16(+0.63%) |
Oct 09, 2019 | 25.87 | 25.93 | 25.42 | 25.52 | 1,641,379 | -0.37(-1.42%) |
Oct 08, 2019 | 25.76 | 25.90 | 25.31 | 25.89 | 1,694,041 | +0.56(+2.23%) |
Oct 07, 2019 | 25.13 | 25.54 | 25.12 | 25.33 | 1,127,116 | -0.04(-0.15%) |
Oct 04, 2019 | 24.96 | 25.44 | 24.94 | 25.36 | 1,220,130 | +0.40(+1.62%) |
Oct 03, 2019 | 25.40 | 25.87 | 24.95 | 24.96 | 1,967,252 | -0.44(-1.74%) |
Oct 02, 2019 | 25.17 | 25.41 | 24.78 | 25.40 | 2,262,390 | +0.48(+1.92%) |
Oct 01, 2019 | 24.50 | 25.18 | 24.23 | 24.92 | 2,331,200 | +0.25(+1.03%) |
Sep 30, 2019 | 24.71 | 25.12 | 24.45 | 24.67 | 2,576,709 | -0.48(-1.91%) |
Sep 27, 2019 | 25.30 | 25.52 | 24.95 | 25.15 | 2,576,422 | -0.70(-2.69%) |
Sep 26, 2019 | 25.90 | 26.23 | 25.77 | 25.84 | 2,150,637 | +0.06(+0.22%) |
Sep 25, 2019 | 26.54 | 26.55 | 25.46 | 25.79 | 3,001,823 | -0.95(-3.55%) |
Sep 24, 2019 | 26.17 | 26.81 | 26.07 | 26.74 | 2,459,410 | +0.33(+1.25%) |
Sep 23, 2019 | 26.11 | 26.70 | 26.06 | 26.41 | 2,979,477 | +0.65(+2.52%) |
Sep 20, 2019 | 25.66 | 25.90 | 25.23 | 25.76 | 2,250,699 | +0.08(+0.29%) |
Sep 19, 2019 | 25.48 | 25.76 | 25.39 | 25.68 | 1,855,900 | +0.25(+1.00%) |
Sep 18, 2019 | 25.71 | 25.91 | 24.85 | 25.43 | 2,107,972 | -0.28(-1.10%) |
Sep 17, 2019 | 25.33 | 25.91 | 25.15 | 25.71 | 2,177,010 | +0.57(+2.28%) |
Sep 16, 2019 | 25.64 | 25.81 | 24.97 | 25.14 | 3,333,591 | +0.03(+0.11%) |
Sep 13, 2019 | 25.96 | 26.18 | 25.08 | 25.11 | 4,184,186 | -0.87(-3.36%) |
Sep 12, 2019 | 27.18 | 27.32 | 25.96 | 25.98 | 3,394,993 | -0.40(-1.53%) |
Sep 11, 2019 | 26.21 | 26.89 | 26.13 | 26.39 | 3,073,202 | +0.18(+0.68%) |
Sep 10, 2019 | 26.18 | 26.73 | 26.10 | 26.21 | 3,235,232 | -0.22(-0.82%) |
Sep 09, 2019 | 27.03 | 27.06 | 26.20 | 26.43 | 3,519,506 | -0.65(-2.40%) |
Sep 06, 2019 | 27.97 | 28.31 | 27.06 | 27.07 | 3,999,305 | -1.13(-4.00%) |
Sep 05, 2019 | 28.30 | 28.46 | 27.72 | 28.20 | 3,662,565 | -0.75(-2.60%) |
Sep 04, 2019 | 28.46 | 29.05 | 28.30 | 28.95 | 3,140,602 | +0.69(+2.43%) |