Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.54 | 25.57 | 25.45 | 25.45 | 91,286 | -0.10(-0.38%) |
Nov 27, 2019 | 25.41 | 25.55 | 25.41 | 25.55 | 101,580 | +0.13(+0.52%) |
Nov 26, 2019 | 25.42 | 25.45 | 25.33 | 25.42 | 70,323 | +0.03(+0.10%) |
Nov 25, 2019 | 25.50 | 25.50 | 25.36 | 25.39 | 230,992 | -0.06(-0.24%) |
Nov 22, 2019 | 25.48 | 25.52 | 25.35 | 25.45 | 525,546 | +0.04(+0.14%) |
Nov 21, 2019 | 25.50 | 25.50 | 25.36 | 25.42 | 88,223 | -0.08(-0.31%) |
Nov 20, 2019 | 25.45 | 25.54 | 25.37 | 25.50 | 101,134 | +0.02(+0.07%) |
Nov 19, 2019 | 25.61 | 25.61 | 25.48 | 25.48 | 121,977 | -0.17(-0.66%) |
Nov 18, 2019 | 25.64 | 25.76 | 25.61 | 25.65 | 202,022 | +0.03(+0.10%) |
Nov 15, 2019 | 25.57 | 25.63 | 25.42 | 25.62 | 126,013 | +0.06(+0.24%) |
Nov 14, 2019 | 25.64 | 25.68 | 25.53 | 25.56 | 86,498 | -0.07(-0.28%) |
Nov 13, 2019 | 25.41 | 25.66 | 25.41 | 25.63 | 117,932 | +0.22(+0.87%) |
Nov 12, 2019 | 25.36 | 25.41 | 25.34 | 25.41 | 208,270 | +0.04(+0.17%) |
Nov 11, 2019 | 25.50 | 25.52 | 25.35 | 25.36 | 339,597 | -0.19(-0.76%) |
Nov 08, 2019 | 25.60 | 25.60 | 25.43 | 25.56 | 143,546 | -0.09(-0.34%) |
Nov 07, 2019 | 25.70 | 25.79 | 25.54 | 25.65 | 109,795 | -0.07(-0.27%) |
Nov 06, 2019 | 25.78 | 25.87 | 25.68 | 25.72 | 296,159 | -0.04(-0.17%) |
Nov 05, 2019 | 25.83 | 25.88 | 25.74 | 25.76 | 243,526 | -0.13(-0.51%) |
Nov 04, 2019 | 26.01 | 26.10 | 25.83 | 25.89 | 119,140 | -0.07(-0.27%) |
Nov 01, 2019 | 26.15 | 26.15 | 25.93 | 25.96 | 136,194 | -0.17(-0.64%) |
Oct 31, 2019 | 26.15 | 26.15 | 25.99 | 26.13 | 182,090 | -0.02(-0.07%) |
Oct 30, 2019 | 25.96 | 26.19 | 25.96 | 26.15 | 82,260 | +0.20(+0.78%) |
Oct 29, 2019 | 25.94 | 25.99 | 25.83 | 25.95 | 326,387 | -0.03(-0.10%) |
Oct 28, 2019 | 26.02 | 26.22 | 25.96 | 25.97 | 132,433 | -0.11(-0.41%) |
Oct 25, 2019 | 26.09 | 26.17 | 26.02 | 26.08 | 139,135 | -0.01(-0.03%) |
Oct 24, 2019 | 26.16 | 26.16 | 26.05 | 26.09 | 109,181 | -0.04(-0.17%) |
Oct 23, 2019 | 26.03 | 26.16 | 26.03 | 26.13 | 106,538 | +0.14(+0.54%) |
Oct 22, 2019 | 25.99 | 26.14 | 25.94 | 25.99 | 124,119 | +0.02(+0.07%) |
Oct 21, 2019 | 25.88 | 25.97 | 25.88 | 25.97 | 102,529 | +0.13(+0.51%) |
Oct 18, 2019 | 25.72 | 25.89 | 25.71 | 25.84 | 123,977 | +0.08(+0.31%) |
Oct 17, 2019 | 25.71 | 25.77 | 25.59 | 25.76 | 76,336 | +0.06(+0.24%) |
Oct 16, 2019 | 25.70 | 25.74 | 25.64 | 25.70 | 111,524 | -0.02(-0.07%) |
Oct 15, 2019 | 25.71 | 25.77 | 25.64 | 25.72 | 151,902 | +0.06(+0.24%) |
Oct 14, 2019 | 25.82 | 25.86 | 25.65 | 25.65 | 217,409 | -0.15(-0.58%) |
Oct 11, 2019 | 25.71 | 25.96 | 25.57 | 25.80 | 172,392 | +0.19(+0.76%) |
Oct 10, 2019 | 25.57 | 25.67 | 25.50 | 25.61 | 111,136 | +0.03(+0.10%) |
Oct 09, 2019 | 25.70 | 25.70 | 25.50 | 25.58 | 206,352 | +0.00(+0.00%) |
Oct 08, 2019 | 25.77 | 25.77 | 25.57 | 25.58 | 188,630 | -0.23(-0.89%) |
Oct 07, 2019 | 25.86 | 25.94 | 25.80 | 25.81 | 105,652 | -0.08(-0.31%) |
Oct 04, 2019 | 25.59 | 25.92 | 25.59 | 25.89 | 121,036 | +0.33(+1.28%) |
Oct 03, 2019 | 25.57 | 25.57 | 25.36 | 25.57 | 208,313 | +0.02(+0.07%) |
Oct 02, 2019 | 25.96 | 25.96 | 25.48 | 25.55 | 311,010 | -0.49(-1.87%) |
Oct 01, 2019 | 26.24 | 26.24 | 25.96 | 26.03 | 604,559 | -0.18(-0.67%) |
Sep 30, 2019 | 26.17 | 26.26 | 26.14 | 26.21 | 122,782 | +0.05(+0.20%) |
Sep 27, 2019 | 26.30 | 26.30 | 25.98 | 26.16 | 79,069 | -0.08(-0.30%) |
Sep 26, 2019 | 26.32 | 26.34 | 26.19 | 26.24 | 50,077 | -0.04(-0.13%) |
Sep 25, 2019 | 26.23 | 26.30 | 26.16 | 26.27 | 157,114 | +0.04(+0.15%) |
Sep 24, 2019 | 26.28 | 26.42 | 26.20 | 26.23 | 317,741 | +0.04(+0.13%) |
Sep 23, 2019 | 26.12 | 26.30 | 26.12 | 26.20 | 657,159 | +0.02(+0.07%) |
Sep 20, 2019 | 26.16 | 26.22 | 26.09 | 26.18 | 112,681 | +0.07(+0.27%) |
Sep 19, 2019 | 26.09 | 26.21 | 26.05 | 26.11 | 283,860 | +0.05(+0.20%) |
Sep 18, 2019 | 26.02 | 26.09 | 25.88 | 26.06 | 166,498 | +0.05(+0.20%) |
Sep 17, 2019 | 25.97 | 26.10 | 25.93 | 26.01 | 283,961 | +0.01(+0.03%) |
Sep 16, 2019 | 26.01 | 26.04 | 25.86 | 26.00 | 130,631 | +0.05(+0.20%) |
Sep 13, 2019 | 26.01 | 26.10 | 25.90 | 25.94 | 2,263,105 | -0.16(-0.60%) |
Sep 12, 2019 | 26.16 | 26.21 | 26.03 | 26.10 | 229,672 | +0.03(+0.10%) |
Sep 11, 2019 | 25.70 | 26.09 | 25.64 | 26.08 | 786,321 | +0.34(+1.33%) |
Sep 10, 2019 | 25.54 | 25.73 | 25.45 | 25.73 | 183,308 | +0.20(+0.79%) |
Sep 09, 2019 | 25.58 | 25.59 | 25.49 | 25.53 | 182,066 | +0.04(+0.14%) |
Sep 06, 2019 | 25.55 | 25.59 | 25.45 | 25.50 | 144,762 | +0.03(+0.10%) |
Sep 05, 2019 | 25.49 | 25.58 | 25.41 | 25.47 | 140,557 | -0.03(-0.14%) |
Sep 04, 2019 | 25.53 | 25.59 | 25.41 | 25.51 | 1,615,707 | +0.06(+0.24%) |