Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.36 | 26.38 | 26.32 | 26.32 | 8,687 | -0.05(-0.20%) |
Nov 27, 2019 | 26.37 | 26.50 | 26.36 | 26.38 | 41,698 | +0.03(+0.12%) |
Nov 26, 2019 | 26.31 | 26.38 | 26.30 | 26.34 | 21,649 | +0.06(+0.24%) |
Nov 25, 2019 | 26.19 | 26.29 | 26.19 | 26.28 | 13,750 | +0.17(+0.66%) |
Nov 22, 2019 | 26.10 | 26.11 | 26.05 | 26.11 | 24,323 | -0.04(-0.17%) |
Nov 21, 2019 | 26.20 | 26.21 | 26.12 | 26.15 | 21,779 | -0.09(-0.33%) |
Nov 20, 2019 | 26.34 | 26.35 | 26.20 | 26.24 | 43,157 | -0.14(-0.52%) |
Nov 19, 2019 | 26.44 | 26.44 | 26.32 | 26.38 | 26,261 | +0.11(+0.43%) |
Nov 18, 2019 | 26.12 | 26.26 | 26.12 | 26.26 | 80,161 | +0.29(+1.10%) |
Nov 15, 2019 | 25.92 | 26.03 | 25.92 | 25.98 | 17,605 | +0.17(+0.67%) |
Nov 14, 2019 | 25.74 | 25.85 | 25.74 | 25.81 | 26,514 | +0.06(+0.23%) |
Nov 13, 2019 | 25.69 | 25.74 | 25.68 | 25.74 | 24,677 | -0.10(-0.40%) |
Nov 12, 2019 | 25.91 | 25.91 | 25.81 | 25.85 | 114,077 | -0.14(-0.53%) |
Nov 11, 2019 | 26.00 | 26.04 | 25.96 | 25.99 | 18,018 | -0.09(-0.36%) |
Nov 08, 2019 | 26.14 | 26.15 | 26.06 | 26.08 | 27,335 | -0.32(-1.21%) |
Nov 07, 2019 | 26.46 | 26.49 | 26.36 | 26.40 | 27,927 | -0.05(-0.20%) |
Nov 06, 2019 | 26.44 | 26.50 | 26.40 | 26.45 | 9,651 | +0.02(+0.07%) |
Nov 05, 2019 | 26.49 | 26.53 | 26.43 | 26.44 | 19,449 | -0.20(-0.75%) |
Nov 04, 2019 | 26.66 | 26.69 | 26.63 | 26.63 | 22,694 | +0.02(+0.06%) |
Nov 01, 2019 | 26.73 | 26.75 | 26.58 | 26.62 | 92,083 | +0.22(+0.82%) |
Oct 31, 2019 | 26.49 | 26.52 | 26.40 | 26.40 | 21,725 | -0.02(-0.07%) |
Oct 30, 2019 | 26.31 | 26.46 | 26.23 | 26.42 | 45,053 | +0.10(+0.39%) |
Oct 29, 2019 | 26.26 | 26.38 | 26.26 | 26.31 | 15,990 | -0.01(-0.03%) |
Oct 28, 2019 | 26.28 | 26.37 | 26.21 | 26.32 | 116,171 | +0.03(+0.10%) |
Oct 25, 2019 | 26.28 | 26.33 | 26.25 | 26.30 | 26,872 | -0.04(-0.16%) |
Oct 24, 2019 | 26.39 | 26.47 | 26.31 | 26.34 | 18,547 | -0.12(-0.46%) |
Oct 23, 2019 | 26.40 | 26.48 | 26.40 | 26.46 | 32,038 | +0.06(+0.23%) |
Oct 22, 2019 | 26.48 | 26.54 | 26.39 | 26.40 | 22,565 | -0.04(-0.16%) |
Oct 21, 2019 | 26.47 | 26.52 | 26.44 | 26.44 | 26,857 | +0.04(+0.16%) |
Oct 18, 2019 | 26.39 | 26.42 | 26.30 | 26.40 | 36,022 | +0.01(+0.03%) |
Oct 17, 2019 | 26.39 | 26.48 | 26.36 | 26.39 | 125,210 | +0.10(+0.39%) |
Oct 16, 2019 | 26.19 | 26.32 | 26.17 | 26.29 | 48,227 | +0.17(+0.66%) |
Oct 15, 2019 | 26.00 | 26.17 | 25.99 | 26.12 | 83,312 | +0.25(+0.97%) |
Oct 14, 2019 | 25.87 | 25.94 | 25.77 | 25.87 | 18,695 | -0.03(-0.13%) |
Oct 11, 2019 | 25.92 | 26.02 | 25.90 | 25.90 | 26,177 | +0.27(+1.04%) |
Oct 10, 2019 | 25.59 | 25.65 | 25.51 | 25.63 | 32,341 | -0.04(-0.17%) |
Oct 09, 2019 | 25.51 | 25.74 | 25.51 | 25.68 | 54,149 | +0.16(+0.64%) |
Oct 08, 2019 | 25.62 | 25.62 | 25.51 | 25.51 | 12,143 | -0.22(-0.87%) |
Oct 07, 2019 | 25.71 | 25.77 | 25.65 | 25.74 | 163,673 | +0.06(+0.24%) |
Oct 04, 2019 | 25.59 | 25.72 | 25.57 | 25.68 | 39,845 | +0.12(+0.47%) |
Oct 03, 2019 | 25.42 | 25.57 | 25.38 | 25.55 | 57,318 | +0.20(+0.78%) |
Oct 02, 2019 | 25.37 | 25.38 | 25.23 | 25.36 | 52,734 | -0.06(-0.24%) |
Oct 01, 2019 | 25.52 | 25.52 | 25.36 | 25.42 | 57,456 | -0.20(-0.77%) |
Sep 30, 2019 | 25.55 | 25.67 | 25.53 | 25.62 | 34,042 | +0.16(+0.61%) |
Sep 27, 2019 | 25.62 | 25.64 | 25.46 | 25.46 | 20,849 | -0.12(-0.47%) |
Sep 26, 2019 | 25.63 | 25.64 | 25.55 | 25.58 | 181,132 | +0.13(+0.51%) |
Sep 25, 2019 | 25.41 | 25.61 | 25.39 | 25.45 | 876,294 | +0.09(+0.37%) |
Sep 24, 2019 | 25.44 | 25.50 | 25.35 | 25.36 | 156,780 | -0.03(-0.12%) |
Sep 23, 2019 | 25.34 | 25.43 | 25.23 | 25.39 | 21,176 | -0.01(-0.05%) |
Sep 20, 2019 | 25.42 | 25.50 | 25.39 | 25.40 | 62,951 | -0.03(-0.13%) |
Sep 19, 2019 | 25.46 | 25.50 | 25.40 | 25.43 | 21,044 | +0.13(+0.53%) |
Sep 18, 2019 | 25.35 | 25.40 | 25.21 | 25.30 | 46,067 | +0.03(+0.14%) |
Sep 17, 2019 | 25.12 | 25.32 | 25.12 | 25.27 | 27,697 | +0.19(+0.74%) |
Sep 16, 2019 | 25.16 | 25.16 | 25.08 | 25.08 | 44,795 | -0.18(-0.70%) |
Sep 13, 2019 | 25.27 | 25.32 | 25.20 | 25.26 | 59,998 | +0.19(+0.78%) |
Sep 12, 2019 | 25.07 | 25.16 | 25.04 | 25.06 | 27,320 | -0.03(-0.13%) |
Sep 11, 2019 | 25.02 | 25.10 | 25.02 | 25.10 | 21,640 | +0.01(+0.03%) |
Sep 10, 2019 | 25.01 | 25.09 | 25.00 | 25.09 | 29,198 | -0.07(-0.27%) |
Sep 09, 2019 | 25.21 | 25.21 | 25.15 | 25.16 | 18,610 | -0.06(-0.24%) |
Sep 06, 2019 | 25.20 | 25.27 | 25.18 | 25.21 | 21,141 | +0.00(+0.02%) |
Sep 05, 2019 | 25.27 | 25.38 | 25.20 | 25.21 | 55,125 | -0.16(-0.63%) |
Sep 04, 2019 | 25.27 | 25.39 | 25.27 | 25.37 | 45,910 | +0.51(+2.06%) |