Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.85 | 25.85 | 25.69 | 25.75 | 10,900 | -0.47(-1.79%) |
Nov 27, 2019 | 26.20 | 26.27 | 26.16 | 26.22 | 24,000 | +0.00(+0.00%) |
Nov 26, 2019 | 26.18 | 26.33 | 26.18 | 26.22 | 56,343 | -0.08(-0.30%) |
Nov 25, 2019 | 26.43 | 26.47 | 26.26 | 26.30 | 17,384 | +0.04(+0.13%) |
Nov 22, 2019 | 26.42 | 26.42 | 26.19 | 26.27 | 25,800 | -0.43(-1.59%) |
Nov 21, 2019 | 26.64 | 26.79 | 26.59 | 26.69 | 25,135 | +0.13(+0.49%) |
Nov 20, 2019 | 26.68 | 26.72 | 26.50 | 26.56 | 24,421 | -0.03(-0.11%) |
Nov 19, 2019 | 26.67 | 26.67 | 26.52 | 26.59 | 28,215 | -0.05(-0.19%) |
Nov 18, 2019 | 26.75 | 26.75 | 26.62 | 26.64 | 32,157 | +0.01(+0.04%) |
Nov 15, 2019 | 26.66 | 26.75 | 26.60 | 26.63 | 283,400 | +0.17(+0.64%) |
Nov 14, 2019 | 26.39 | 26.50 | 26.36 | 26.46 | 21,598 | +0.08(+0.30%) |
Nov 13, 2019 | 26.40 | 26.55 | 26.35 | 26.38 | 177,627 | -0.38(-1.42%) |
Nov 12, 2019 | 26.86 | 26.91 | 26.75 | 26.76 | 101,268 | -0.20(-0.74%) |
Nov 11, 2019 | 27.00 | 27.05 | 26.89 | 26.96 | 32,341 | +0.31(+1.17%) |
Nov 08, 2019 | 26.56 | 26.66 | 26.55 | 26.65 | 35,500 | +0.09(+0.33%) |
Nov 07, 2019 | 26.76 | 26.77 | 26.55 | 26.56 | 33,489 | -0.35(-1.28%) |
Nov 06, 2019 | 26.70 | 26.96 | 25.94 | 26.91 | 93,419 | +1.36(+5.30%) |
Nov 05, 2019 | 25.49 | 25.68 | 25.39 | 25.55 | 302,834 | +0.53(+2.12%) |
Nov 04, 2019 | 25.14 | 25.20 | 25.01 | 25.02 | 132,825 | +0.06(+0.24%) |
Nov 01, 2019 | 24.87 | 25.04 | 24.87 | 24.96 | 330,400 | +0.07(+0.28%) |
Oct 31, 2019 | 24.78 | 24.91 | 24.77 | 24.89 | 41,655 | -0.14(-0.56%) |
Oct 30, 2019 | 24.90 | 25.09 | 24.88 | 25.03 | 27,811 | +0.04(+0.16%) |
Oct 29, 2019 | 24.75 | 25.04 | 24.64 | 24.99 | 51,942 | +0.11(+0.44%) |
Oct 28, 2019 | 24.91 | 25.03 | 24.85 | 24.88 | 66,489 | -0.37(-1.46%) |
Oct 25, 2019 | 25.17 | 25.28 | 25.17 | 25.25 | 16,800 | -0.11(-0.44%) |
Oct 24, 2019 | 25.41 | 25.42 | 25.24 | 25.36 | 55,574 | +0.08(+0.32%) |
Oct 23, 2019 | 25.22 | 25.30 | 25.16 | 25.28 | 29,348 | +0.19(+0.76%) |
Oct 22, 2019 | 25.27 | 25.37 | 25.09 | 25.09 | 103,314 | -0.33(-1.30%) |
Oct 21, 2019 | 25.57 | 25.62 | 25.37 | 25.42 | 68,526 | -0.24(-0.94%) |
Oct 18, 2019 | 25.53 | 25.66 | 25.41 | 25.66 | 51,000 | -0.04(-0.16%) |
Oct 17, 2019 | 25.64 | 25.75 | 25.62 | 25.70 | 34,003 | +0.26(+1.02%) |
Oct 16, 2019 | 25.37 | 25.50 | 25.37 | 25.44 | 49,467 | +0.07(+0.27%) |
Oct 15, 2019 | 25.12 | 25.43 | 25.12 | 25.37 | 164,119 | +0.37(+1.49%) |
Oct 14, 2019 | 24.97 | 25.07 | 24.94 | 25.00 | 37,365 | -0.08(-0.32%) |
Oct 11, 2019 | 25.21 | 25.21 | 25.00 | 25.08 | 983,100 | +0.44(+1.79%) |
Oct 10, 2019 | 24.58 | 24.70 | 24.57 | 24.64 | 219,141 | +0.23(+0.94%) |
Oct 09, 2019 | 24.45 | 24.49 | 24.38 | 24.41 | 47,439 | -0.10(-0.41%) |
Oct 08, 2019 | 24.54 | 24.66 | 24.50 | 24.51 | 35,325 | -0.40(-1.62%) |
Oct 07, 2019 | 24.95 | 25.01 | 24.85 | 24.91 | 72,161 | -0.18(-0.70%) |
Oct 04, 2019 | 24.90 | 25.13 | 24.89 | 25.09 | 32,900 | +0.60(+2.45%) |
Oct 03, 2019 | 24.55 | 24.66 | 24.48 | 24.49 | 94,291 | -0.30(-1.21%) |
Oct 02, 2019 | 24.96 | 24.96 | 24.63 | 24.79 | 309,658 | -0.42(-1.65%) |
Oct 01, 2019 | 25.23 | 25.33 | 25.18 | 25.21 | 63,243 | +0.20(+0.78%) |
Sep 30, 2019 | 25.10 | 25.15 | 25.01 | 25.01 | 26,556 | -0.12(-0.48%) |
Sep 27, 2019 | 25.11 | 25.19 | 25.08 | 25.13 | 50,100 | +0.22(+0.88%) |
Sep 26, 2019 | 25.00 | 25.02 | 24.88 | 24.91 | 46,911 | +0.27(+1.10%) |
Sep 25, 2019 | 24.69 | 24.70 | 24.52 | 24.64 | 85,778 | -0.25(-1.00%) |
Sep 24, 2019 | 24.80 | 24.93 | 24.77 | 24.89 | 370,461 | +0.17(+0.69%) |
Sep 23, 2019 | 24.66 | 24.80 | 24.63 | 24.72 | 62,764 | -0.31(-1.23%) |
Sep 20, 2019 | 25.14 | 25.19 | 25.00 | 25.03 | 42,000 | +0.09(+0.35%) |
Sep 19, 2019 | 24.96 | 25.07 | 24.94 | 24.94 | 48,326 | +0.10(+0.38%) |
Sep 18, 2019 | 24.73 | 24.91 | 24.73 | 24.84 | 15,531 | -0.16(-0.62%) |
Sep 17, 2019 | 24.88 | 25.03 | 24.88 | 25.00 | 46,770 | +0.15(+0.60%) |
Sep 16, 2019 | 24.98 | 25.00 | 24.83 | 24.85 | 32,159 | -0.52(-2.05%) |
Sep 13, 2019 | 25.31 | 25.38 | 25.27 | 25.37 | 24,200 | +0.37(+1.48%) |
Sep 12, 2019 | 24.93 | 25.10 | 24.89 | 25.00 | 22,419 | +0.16(+0.64%) |
Sep 11, 2019 | 24.83 | 24.90 | 24.80 | 24.84 | 17,861 | +0.33(+1.36%) |
Sep 10, 2019 | 24.35 | 24.59 | 24.34 | 24.51 | 87,500 | +0.50(+2.07%) |
Sep 09, 2019 | 23.99 | 24.04 | 23.91 | 24.01 | 47,635 | +0.06(+0.25%) |
Sep 06, 2019 | 24.02 | 24.08 | 23.95 | 23.95 | 38,900 | +0.09(+0.38%) |
Sep 05, 2019 | 23.95 | 23.95 | 23.78 | 23.86 | 53,623 | -0.02(-0.08%) |
Sep 04, 2019 | 23.80 | 23.90 | 23.75 | 23.88 | 51,232 | +0.36(+1.53%) |