Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.72 | 25.79 | 25.50 | 25.51 | 1,819,071 | -0.27(-1.06%) |
Nov 27, 2019 | 25.63 | 25.90 | 25.59 | 25.79 | 3,135,514 | +0.18(+0.72%) |
Nov 26, 2019 | 25.56 | 25.67 | 25.36 | 25.60 | 5,079,515 | -0.09(-0.34%) |
Nov 25, 2019 | 25.67 | 25.80 | 25.53 | 25.69 | 3,906,148 | +0.19(+0.76%) |
Nov 22, 2019 | 25.21 | 25.51 | 25.16 | 25.50 | 5,316,306 | +0.41(+1.65%) |
Nov 21, 2019 | 25.16 | 25.16 | 24.85 | 25.08 | 6,384,339 | -0.06(-0.24%) |
Nov 20, 2019 | 25.29 | 25.45 | 24.96 | 25.14 | 4,289,839 | -0.29(-1.14%) |
Nov 19, 2019 | 25.65 | 25.65 | 25.29 | 25.43 | 4,145,109 | -0.06(-0.24%) |
Nov 18, 2019 | 25.60 | 25.66 | 25.38 | 25.50 | 3,457,314 | -0.29(-1.12%) |
Nov 15, 2019 | 25.57 | 25.82 | 25.50 | 25.79 | 4,654,101 | +0.35(+1.38%) |
Nov 14, 2019 | 25.51 | 25.57 | 25.26 | 25.43 | 3,992,892 | -0.14(-0.55%) |
Nov 13, 2019 | 25.65 | 25.82 | 25.50 | 25.58 | 5,227,222 | -0.27(-1.05%) |
Nov 12, 2019 | 26.16 | 26.20 | 25.80 | 25.85 | 3,261,792 | -0.28(-1.07%) |
Nov 11, 2019 | 26.28 | 26.33 | 25.99 | 26.13 | 2,492,207 | -0.38(-1.42%) |
Nov 08, 2019 | 26.30 | 26.51 | 26.07 | 26.50 | 3,024,920 | +0.16(+0.60%) |
Nov 07, 2019 | 26.26 | 26.44 | 26.26 | 26.34 | 4,363,237 | +0.31(+1.17%) |
Nov 06, 2019 | 26.17 | 26.27 | 25.99 | 26.04 | 3,552,839 | -0.18(-0.70%) |
Nov 05, 2019 | 26.28 | 26.50 | 26.07 | 26.22 | 4,687,157 | -0.01(-0.03%) |
Nov 04, 2019 | 25.97 | 26.32 | 25.93 | 26.23 | 4,941,265 | +0.42(+1.62%) |
Nov 01, 2019 | 25.99 | 26.08 | 25.76 | 25.81 | 7,950,973 | -0.04(-0.17%) |
Oct 31, 2019 | 26.38 | 26.52 | 25.80 | 25.85 | 8,053,847 | -0.66(-2.50%) |
Oct 30, 2019 | 25.37 | 26.54 | 25.31 | 26.52 | 8,568,748 | +0.11(+0.43%) |
Oct 29, 2019 | 26.99 | 27.14 | 25.62 | 26.40 | 9,434,052 | -0.31(-1.14%) |
Oct 28, 2019 | 26.76 | 26.90 | 26.51 | 26.71 | 7,487,763 | +0.09(+0.33%) |
Oct 25, 2019 | 25.99 | 26.79 | 25.94 | 26.62 | 8,479,976 | +0.63(+2.42%) |
Oct 24, 2019 | 26.42 | 26.47 | 25.92 | 25.99 | 5,349,778 | -0.25(-0.96%) |
Oct 23, 2019 | 26.12 | 26.26 | 25.92 | 26.25 | 4,786,541 | +0.06(+0.23%) |
Oct 22, 2019 | 25.87 | 26.34 | 25.86 | 26.19 | 5,546,352 | +0.09(+0.33%) |
Oct 21, 2019 | 25.81 | 26.29 | 25.78 | 26.10 | 5,207,097 | +0.51(+1.98%) |
Oct 18, 2019 | 25.58 | 25.68 | 25.48 | 25.59 | 8,375,344 | -0.02(-0.07%) |
Oct 17, 2019 | 25.92 | 25.99 | 25.54 | 25.61 | 5,260,724 | -0.15(-0.58%) |
Oct 16, 2019 | 25.64 | 25.88 | 25.64 | 25.76 | 4,503,148 | -0.01(-0.03%) |
Oct 15, 2019 | 25.30 | 25.91 | 25.24 | 25.77 | 4,358,348 | +0.45(+1.79%) |
Oct 14, 2019 | 25.24 | 25.40 | 25.09 | 25.31 | 3,146,812 | -0.04(-0.17%) |
Oct 11, 2019 | 24.91 | 25.60 | 24.85 | 25.36 | 9,210,220 | +0.75(+3.05%) |
Oct 10, 2019 | 24.30 | 24.84 | 24.26 | 24.61 | 5,134,356 | +0.33(+1.37%) |
Oct 09, 2019 | 24.03 | 24.43 | 23.99 | 24.28 | 5,158,765 | +0.45(+1.90%) |
Oct 08, 2019 | 24.07 | 24.18 | 23.67 | 23.82 | 6,741,921 | -0.54(-2.22%) |
Oct 07, 2019 | 24.34 | 24.62 | 24.26 | 24.36 | 3,730,890 | -0.09(-0.36%) |
Oct 04, 2019 | 24.15 | 24.48 | 24.00 | 24.45 | 3,750,465 | +0.37(+1.52%) |
Oct 03, 2019 | 23.75 | 24.09 | 23.34 | 24.08 | 4,802,302 | +0.24(+1.02%) |
Oct 02, 2019 | 24.03 | 24.10 | 23.76 | 23.84 | 5,049,454 | -0.40(-1.66%) |
Oct 01, 2019 | 25.04 | 25.27 | 24.10 | 24.24 | 6,127,004 | -0.65(-2.59%) |
Sep 30, 2019 | 24.76 | 25.04 | 24.72 | 24.89 | 6,382,552 | +0.12(+0.49%) |
Sep 27, 2019 | 24.76 | 25.04 | 24.56 | 24.76 | 3,923,056 | +0.13(+0.53%) |
Sep 26, 2019 | 24.65 | 24.72 | 24.35 | 24.63 | 3,140,599 | -0.03(-0.11%) |
Sep 25, 2019 | 24.13 | 24.75 | 24.03 | 24.66 | 4,983,961 | +0.53(+2.21%) |
Sep 24, 2019 | 24.23 | 24.29 | 23.92 | 24.13 | 7,267,284 | -0.02(-0.07%) |
Sep 23, 2019 | 24.13 | 24.25 | 24.00 | 24.14 | 6,489,840 | -0.08(-0.32%) |
Sep 20, 2019 | 24.15 | 24.55 | 24.15 | 24.22 | 8,069,242 | +0.14(+0.58%) |
Sep 19, 2019 | 24.38 | 24.40 | 24.07 | 24.08 | 5,836,201 | -0.26(-1.08%) |
Sep 18, 2019 | 24.63 | 24.64 | 24.08 | 24.35 | 9,737,212 | -0.29(-1.17%) |
Sep 17, 2019 | 24.29 | 24.68 | 23.93 | 24.63 | 32,649,038 | -1.59(-6.06%) |
Sep 16, 2019 | 26.18 | 26.40 | 26.09 | 26.22 | 3,275,353 | -0.10(-0.36%) |
Sep 13, 2019 | 26.43 | 26.64 | 26.28 | 26.32 | 5,082,370 | -0.08(-0.30%) |
Sep 12, 2019 | 26.20 | 26.56 | 25.92 | 26.40 | 9,693,833 | +0.24(+0.90%) |
Sep 11, 2019 | 25.65 | 26.16 | 25.26 | 26.16 | 6,728,016 | +0.69(+2.71%) |
Sep 10, 2019 | 24.96 | 25.65 | 24.92 | 25.47 | 7,244,146 | +0.44(+1.74%) |
Sep 09, 2019 | 24.85 | 25.12 | 24.76 | 25.03 | 6,331,155 | +0.31(+1.27%) |
Sep 06, 2019 | 25.05 | 25.17 | 24.67 | 24.72 | 5,399,015 | -0.22(-0.87%) |
Sep 05, 2019 | 24.23 | 25.06 | 24.22 | 24.94 | 7,766,445 | +1.03(+4.31%) |
Sep 04, 2019 | 23.87 | 24.01 | 23.68 | 23.91 | 4,725,444 | +0.29(+1.22%) |