Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.28 | 26.28 | 26.28 | 0 | -0.03(-0.11%) | |
Nov 28, 2019 | 26.42 | 26.42 | 26.31 | 26.31 | 740 | -0.02(-0.08%) |
Nov 27, 2019 | 26.35 | 26.35 | 26.29 | 26.33 | 633 | +0.11(+0.42%) |
Nov 26, 2019 | 26.34 | 26.34 | 26.22 | 26.22 | 1,598 | -0.05(-0.19%) |
Nov 25, 2019 | 26.29 | 26.29 | 26.18 | 26.27 | 1,714 | +0.10(+0.38%) |
Nov 22, 2019 | 26.17 | 26.17 | 26.17 | 50 | +0.00(+0.00%) | |
Nov 21, 2019 | 26.17 | 26.17 | 26.17 | 26.17 | 175 | +0.01(+0.04%) |
Nov 20, 2019 | 26.27 | 26.27 | 26.16 | 26.16 | 1,252 | -0.11(-0.42%) |
Nov 19, 2019 | 26.37 | 26.37 | 26.20 | 26.27 | 1,041 | +0.03(+0.11%) |
Nov 18, 2019 | 26.17 | 26.28 | 26.17 | 26.24 | 3,573 | -0.11(-0.42%) |
Nov 15, 2019 | 26.29 | 26.35 | 26.26 | 26.35 | 2,339 | +0.13(+0.50%) |
Nov 14, 2019 | 26.34 | 26.34 | 26.20 | 26.22 | 3,158 | -0.03(-0.11%) |
Nov 13, 2019 | 26.02 | 26.25 | 26.02 | 26.25 | 1,619 | +0.07(+0.27%) |
Nov 12, 2019 | 26.21 | 26.23 | 26.18 | 26.18 | 968 | -0.01(-0.04%) |
Nov 11, 2019 | 26.05 | 26.21 | 26.05 | 26.19 | 1,071 | -0.01(-0.04%) |
Nov 08, 2019 | 26.19 | 26.20 | 26.16 | 26.20 | 944 | +0.25(+0.96%) |
Nov 07, 2019 | 25.95 | 25.95 | 25.95 | 190 | +0.00(+0.00%) | |
Nov 06, 2019 | 26.00 | 26.00 | 25.88 | 25.95 | 561 | +0.06(+0.23%) |
Nov 05, 2019 | 25.83 | 25.89 | 25.83 | 25.89 | 515 | +0.15(+0.58%) |
Nov 04, 2019 | 25.84 | 25.84 | 25.68 | 25.74 | 8,361 | +0.27(+1.06%) |
Nov 01, 2019 | 25.53 | 25.53 | 25.47 | 25.47 | 1,096 | +0.19(+0.75%) |
Oct 31, 2019 | 25.51 | 25.51 | 25.26 | 25.28 | 2,415 | -0.14(-0.55%) |
Oct 30, 2019 | 25.21 | 25.42 | 25.21 | 25.42 | 960 | +0.06(+0.24%) |
Oct 29, 2019 | 25.30 | 25.36 | 25.30 | 25.36 | 322 | +0.08(+0.32%) |
Oct 28, 2019 | 25.39 | 25.39 | 25.27 | 25.28 | 1,015 | +0.06(+0.24%) |
Oct 25, 2019 | 25.22 | 25.22 | 25.22 | 25.22 | 102 | +0.11(+0.44%) |
Oct 24, 2019 | 25.18 | 25.18 | 25.11 | 25.11 | 428 | -0.05(-0.20%) |
Oct 23, 2019 | 25.37 | 25.37 | 25.15 | 25.16 | 1,765 | -0.24(-0.94%) |
Oct 22, 2019 | 25.51 | 25.51 | 25.39 | 25.40 | 788 | +0.04(+0.16%) |
Oct 21, 2019 | 25.26 | 25.37 | 25.26 | 25.36 | 1,929 | +0.11(+0.44%) |
Oct 18, 2019 | 25.54 | 25.54 | 25.25 | 25.25 | 3,756 | -0.06(-0.24%) |
Oct 17, 2019 | 25.35 | 25.38 | 25.31 | 25.31 | 3,109 | -0.04(-0.16%) |
Oct 16, 2019 | 25.36 | 25.36 | 25.35 | 25.35 | 5,802 | +0.02(+0.08%) |
Oct 15, 2019 | 25.48 | 25.48 | 25.33 | 25.33 | 2,370 | -0.04(-0.16%) |
Oct 11, 2019 | 25.37 | 25.37 | 25.37 | 0 | +0.15(+0.59%) | |
Oct 10, 2019 | 25.09 | 25.23 | 25.09 | 25.22 | 1,246 | +0.01(+0.04%) |
Oct 09, 2019 | 25.23 | 25.23 | 25.12 | 25.21 | 300 | +0.17(+0.68%) |
Oct 08, 2019 | 25.30 | 25.30 | 25.04 | 25.04 | 6,848 | -0.30(-1.18%) |
Oct 07, 2019 | 25.26 | 25.34 | 25.26 | 25.34 | 2,455 | +0.02(+0.08%) |
Oct 04, 2019 | 25.17 | 25.32 | 25.17 | 25.32 | 2,910 | +0.13(+0.52%) |
Oct 03, 2019 | 25.07 | 25.22 | 25.07 | 25.19 | 1,003 | +0.00(+0.00%) |
Oct 02, 2019 | 25.23 | 25.23 | 25.19 | 25.19 | 538 | -0.29(-1.14%) |
Oct 01, 2019 | 25.98 | 25.98 | 25.47 | 25.48 | 1,255 | -0.44(-1.70%) |
Sep 30, 2019 | 25.92 | 25.96 | 25.92 | 25.92 | 1,568 | +0.12(+0.47%) |
Sep 27, 2019 | 25.85 | 25.87 | 25.79 | 25.80 | 901 | -0.17(-0.65%) |
Sep 26, 2019 | 25.92 | 25.97 | 25.92 | 25.97 | 1,953 | -0.06(-0.23%) |
Sep 25, 2019 | 26.14 | 26.14 | 25.99 | 26.03 | 1,168 | -0.03(-0.12%) |
Sep 24, 2019 | 26.28 | 26.28 | 26.03 | 26.06 | 1,631 | -0.28(-1.06%) |
Sep 23, 2019 | 26.43 | 26.43 | 26.29 | 26.34 | 2,171 | -0.11(-0.42%) |
Sep 20, 2019 | 26.45 | 26.45 | 26.45 | 26.45 | 648 | +0.07(+0.27%) |
Sep 19, 2019 | 26.38 | 26.43 | 26.38 | 26.38 | 413 | +0.10(+0.38%) |
Sep 18, 2019 | 26.46 | 26.46 | 26.25 | 26.28 | 1,210 | -0.07(-0.27%) |
Sep 17, 2019 | 26.26 | 26.37 | 26.26 | 26.35 | 1,203 | +0.14(+0.53%) |
Sep 16, 2019 | 26.19 | 26.22 | 26.19 | 26.21 | 1,301 | +0.11(+0.42%) |
Sep 13, 2019 | 26.00 | 26.10 | 26.00 | 26.10 | 529 | +0.04(+0.15%) |
Sep 12, 2019 | 25.97 | 26.06 | 25.97 | 26.06 | 1,316 | +0.20(+0.77%) |
Sep 11, 2019 | 25.91 | 25.91 | 25.86 | 25.86 | 384 | +0.11(+0.43%) |
Sep 10, 2019 | 25.72 | 25.76 | 25.72 | 25.75 | 2,312 | +0.11(+0.43%) |
Sep 09, 2019 | 25.60 | 25.67 | 25.60 | 25.64 | 5,622 | -0.02(-0.08%) |
Sep 06, 2019 | 25.69 | 25.69 | 25.65 | 25.66 | 1,324 | -0.03(-0.12%) |
Sep 05, 2019 | 25.63 | 25.71 | 25.56 | 25.69 | 5,695 | +0.25(+0.98%) |
Sep 04, 2019 | 25.52 | 25.52 | 25.42 | 25.44 | 906 | +0.07(+0.28%) |