Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.08 | 26.09 | 25.91 | 25.91 | 3,700 | -0.35(-1.34%) |
Nov 27, 2019 | 26.20 | 26.27 | 26.20 | 26.26 | 7,500 | +0.08(+0.29%) |
Nov 26, 2019 | 26.08 | 26.19 | 25.99 | 26.19 | 6,671 | +0.10(+0.37%) |
Nov 25, 2019 | 26.22 | 26.37 | 26.09 | 26.09 | 9,136 | +0.01(+0.02%) |
Nov 22, 2019 | 26.05 | 26.08 | 26.05 | 26.08 | 1,500 | +0.00(+0.00%) |
Nov 21, 2019 | 26.10 | 26.18 | 25.91 | 26.08 | 5,301 | -0.07(-0.26%) |
Nov 20, 2019 | 26.21 | 26.21 | 26.15 | 26.15 | 2,142 | -0.08(-0.30%) |
Nov 19, 2019 | 26.30 | 26.30 | 26.23 | 26.23 | 974 | +0.08(+0.31%) |
Nov 18, 2019 | 26.26 | 26.26 | 26.10 | 26.15 | 5,082 | +0.02(+0.06%) |
Nov 15, 2019 | 25.91 | 26.23 | 25.91 | 26.14 | 6,600 | +0.27(+1.02%) |
Nov 14, 2019 | 25.82 | 25.90 | 25.82 | 25.87 | 2,151 | +0.00(+0.00%) |
Nov 13, 2019 | 25.82 | 25.87 | 25.82 | 25.87 | 755 | -0.26(-0.99%) |
Nov 12, 2019 | 26.18 | 26.18 | 26.13 | 26.13 | 1,031 | -0.12(-0.44%) |
Nov 11, 2019 | 26.24 | 26.24 | 26.24 | 26.24 | 195 | -0.16(-0.60%) |
Nov 08, 2019 | 26.44 | 26.47 | 26.30 | 26.40 | 2,000 | -0.32(-1.19%) |
Nov 07, 2019 | 26.69 | 26.87 | 26.66 | 26.72 | 5,848 | +0.24(+0.93%) |
Nov 06, 2019 | 26.52 | 26.66 | 26.38 | 26.48 | 3,903 | -0.01(-0.05%) |
Nov 05, 2019 | 26.45 | 26.57 | 26.42 | 26.49 | 3,922 | +0.23(+0.86%) |
Nov 04, 2019 | 26.22 | 26.35 | 26.22 | 26.26 | 785 | +0.21(+0.80%) |
Nov 01, 2019 | 26.03 | 26.12 | 26.02 | 26.05 | 7,000 | +0.34(+1.32%) |
Oct 31, 2019 | 25.74 | 25.76 | 25.71 | 25.71 | 632 | -0.13(-0.48%) |
Oct 30, 2019 | 25.83 | 25.84 | 25.74 | 25.84 | 3,177 | +0.07(+0.26%) |
Oct 29, 2019 | 25.88 | 25.88 | 25.76 | 25.77 | 886 | -0.20(-0.76%) |
Oct 28, 2019 | 25.94 | 26.00 | 25.89 | 25.97 | 15,586 | +0.24(+0.93%) |
Oct 25, 2019 | 25.72 | 25.77 | 25.66 | 25.73 | 2,300 | +0.05(+0.18%) |
Oct 24, 2019 | 25.77 | 25.78 | 25.66 | 25.68 | 2,248 | +0.05(+0.19%) |
Oct 23, 2019 | 25.64 | 25.64 | 25.50 | 25.64 | 188 | -0.12(-0.47%) |
Oct 22, 2019 | 25.70 | 25.79 | 25.58 | 25.75 | 14,769 | +0.12(+0.47%) |
Oct 21, 2019 | 25.59 | 25.65 | 25.59 | 25.64 | 3,230 | +0.19(+0.74%) |
Oct 18, 2019 | 25.45 | 25.45 | 25.44 | 25.45 | 1,100 | -0.12(-0.48%) |
Oct 17, 2019 | 25.56 | 25.65 | 25.56 | 25.57 | 1,100 | +0.10(+0.37%) |
Oct 16, 2019 | 25.41 | 25.48 | 25.37 | 25.48 | 2,072 | +0.12(+0.47%) |
Oct 15, 2019 | 25.50 | 25.55 | 25.35 | 25.36 | 15,411 | -0.02(-0.10%) |
Oct 14, 2019 | 25.36 | 25.40 | 25.36 | 25.38 | 1,425 | -0.04(-0.16%) |
Oct 11, 2019 | 25.42 | 25.42 | 25.42 | 25.42 | 100 | +0.39(+1.58%) |
Oct 10, 2019 | 24.99 | 25.03 | 24.99 | 25.03 | 603 | +0.24(+0.97%) |
Oct 09, 2019 | 24.79 | 24.88 | 24.79 | 24.79 | 2,485 | +0.16(+0.66%) |
Oct 08, 2019 | 24.81 | 24.84 | 24.62 | 24.62 | 2,394 | -0.29(-1.15%) |
Oct 07, 2019 | 24.91 | 24.96 | 24.82 | 24.91 | 2,232 | -0.08(-0.32%) |
Oct 04, 2019 | 24.86 | 24.99 | 24.86 | 24.99 | 2,100 | +0.12(+0.50%) |
Oct 03, 2019 | 24.72 | 24.87 | 24.72 | 24.87 | 1,451 | +0.30(+1.22%) |
Oct 02, 2019 | 24.52 | 24.57 | 24.44 | 24.57 | 3,416 | -0.03(-0.12%) |
Oct 01, 2019 | 24.93 | 24.93 | 24.59 | 24.59 | 6,618 | -0.31(-1.24%) |
Sep 30, 2019 | 25.06 | 25.06 | 24.90 | 24.90 | 1,585 | +0.10(+0.42%) |
Sep 27, 2019 | 25.14 | 25.14 | 24.64 | 24.80 | 3,200 | -0.33(-1.31%) |
Sep 26, 2019 | 25.12 | 25.13 | 25.10 | 25.13 | 629 | +0.01(+0.03%) |
Sep 25, 2019 | 25.05 | 25.12 | 24.96 | 25.12 | 932 | +0.01(+0.03%) |
Sep 24, 2019 | 25.13 | 25.17 | 25.11 | 25.11 | 1,466 | -0.20(-0.79%) |
Sep 23, 2019 | 25.15 | 25.33 | 25.15 | 25.32 | 1,069 | -0.06(-0.24%) |
Sep 20, 2019 | 25.39 | 25.39 | 25.34 | 25.38 | 200 | +0.06(+0.24%) |
Sep 19, 2019 | 25.43 | 25.43 | 25.32 | 25.32 | 373 | -0.20(-0.79%) |
Sep 18, 2019 | 25.39 | 25.52 | 25.31 | 25.52 | 421 | -0.11(-0.43%) |
Sep 17, 2019 | 25.37 | 25.70 | 25.37 | 25.63 | 1,843 | +0.05(+0.20%) |
Sep 16, 2019 | 25.45 | 25.58 | 25.45 | 25.58 | 1,057 | -0.16(-0.62%) |
Sep 13, 2019 | 25.72 | 25.73 | 25.72 | 25.73 | 500 | +0.14(+0.55%) |
Sep 12, 2019 | 25.65 | 25.81 | 25.59 | 25.59 | 4,494 | +0.15(+0.61%) |
Sep 11, 2019 | 25.40 | 25.52 | 25.40 | 25.44 | 3,869 | +0.25(+0.99%) |
Sep 10, 2019 | 25.03 | 25.20 | 25.02 | 25.19 | 1,180 | -0.07(-0.28%) |
Sep 09, 2019 | 25.30 | 25.34 | 25.14 | 25.26 | 1,568 | +0.05(+0.20%) |
Sep 06, 2019 | 25.20 | 25.24 | 25.20 | 25.21 | 700 | +0.09(+0.35%) |
Sep 05, 2019 | 25.04 | 25.25 | 25.02 | 25.12 | 6,820 | +0.35(+1.42%) |
Sep 04, 2019 | 24.72 | 24.77 | 24.72 | 24.77 | 1,071 | +0.46(+1.90%) |