Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.70 | 27.00 | 26.39 | 26.59 | 114,492 | -0.42(-1.57%) |
Nov 27, 2019 | 26.90 | 27.38 | 26.82 | 27.01 | 77,000 | +0.27(+1.02%) |
Nov 26, 2019 | 26.93 | 27.00 | 26.48 | 26.74 | 115,506 | -0.21(-0.79%) |
Nov 25, 2019 | 26.33 | 27.01 | 26.27 | 26.95 | 152,320 | +0.65(+2.48%) |
Nov 22, 2019 | 26.34 | 26.53 | 26.12 | 26.30 | 123,001 | +0.04(+0.14%) |
Nov 21, 2019 | 26.64 | 26.80 | 26.26 | 26.27 | 75,834 | -0.37(-1.40%) |
Nov 20, 2019 | 26.94 | 27.04 | 26.61 | 26.64 | 161,919 | -0.32(-1.17%) |
Nov 19, 2019 | 26.77 | 27.40 | 26.77 | 26.95 | 204,028 | +0.14(+0.52%) |
Nov 18, 2019 | 26.07 | 26.81 | 25.83 | 26.81 | 170,157 | +0.73(+2.78%) |
Nov 15, 2019 | 25.76 | 26.17 | 25.72 | 26.09 | 157,085 | +0.33(+1.30%) |
Nov 14, 2019 | 25.76 | 25.93 | 25.49 | 25.75 | 135,442 | +0.02(+0.07%) |
Nov 13, 2019 | 25.92 | 26.07 | 25.72 | 25.73 | 162,200 | -0.28(-1.07%) |
Nov 12, 2019 | 26.25 | 26.27 | 25.93 | 26.01 | 164,031 | -0.26(-0.99%) |
Nov 11, 2019 | 26.04 | 26.30 | 25.81 | 26.27 | 150,617 | +0.12(+0.46%) |
Nov 08, 2019 | 26.52 | 26.61 | 26.09 | 26.15 | 141,387 | -0.46(-1.71%) |
Nov 07, 2019 | 26.75 | 26.92 | 26.35 | 26.61 | 263,000 | +0.06(+0.21%) |
Nov 06, 2019 | 26.23 | 26.69 | 26.23 | 26.55 | 332,350 | +0.22(+0.85%) |
Nov 05, 2019 | 26.49 | 27.00 | 26.25 | 26.33 | 217,895 | -0.61(-2.28%) |
Nov 04, 2019 | 26.93 | 27.57 | 26.67 | 26.94 | 356,580 | +0.31(+1.15%) |
Nov 01, 2019 | 26.93 | 27.23 | 26.34 | 26.64 | 367,069 | -0.21(-0.80%) |
Oct 31, 2019 | 25.36 | 26.95 | 23.51 | 26.85 | 543,767 | +0.56(+2.12%) |
Oct 30, 2019 | 26.51 | 26.59 | 26.12 | 26.29 | 308,161 | -0.14(-0.53%) |
Oct 29, 2019 | 26.49 | 26.71 | 26.18 | 26.43 | 187,428 | -0.17(-0.63%) |
Oct 28, 2019 | 26.79 | 27.04 | 26.44 | 26.60 | 246,647 | -0.13(-0.49%) |
Oct 25, 2019 | 26.51 | 26.89 | 26.40 | 26.73 | 328,147 | +0.22(+0.84%) |
Oct 24, 2019 | 25.87 | 26.51 | 25.78 | 26.51 | 410,921 | +0.56(+2.15%) |
Oct 23, 2019 | 25.75 | 26.15 | 25.57 | 25.95 | 413,759 | +0.47(+1.86%) |
Oct 22, 2019 | 24.88 | 26.00 | 24.68 | 25.47 | 455,916 | +0.57(+2.28%) |
Oct 21, 2019 | 24.74 | 25.20 | 24.51 | 24.91 | 355,756 | +0.37(+1.52%) |
Oct 18, 2019 | 23.65 | 24.54 | 23.55 | 24.54 | 621,889 | +0.90(+3.82%) |
Oct 17, 2019 | 23.13 | 23.76 | 23.05 | 23.63 | 203,010 | +0.51(+2.21%) |
Oct 16, 2019 | 21.73 | 23.13 | 21.73 | 23.12 | 324,943 | +1.25(+5.70%) |
Oct 15, 2019 | 21.15 | 21.96 | 21.10 | 21.88 | 179,209 | +0.69(+3.25%) |
Oct 14, 2019 | 21.33 | 21.44 | 21.10 | 21.19 | 47,165 | -0.18(-0.83%) |
Oct 11, 2019 | 20.84 | 21.44 | 20.84 | 21.36 | 146,655 | +0.61(+2.96%) |
Oct 10, 2019 | 20.54 | 20.89 | 20.28 | 20.75 | 112,462 | +0.13(+0.63%) |
Oct 09, 2019 | 20.89 | 21.02 | 20.39 | 20.62 | 168,977 | -0.17(-0.81%) |
Oct 08, 2019 | 20.95 | 20.95 | 20.65 | 20.79 | 116,227 | -0.33(-1.54%) |
Oct 07, 2019 | 21.47 | 21.47 | 21.09 | 21.11 | 126,861 | -0.36(-1.69%) |
Oct 04, 2019 | 21.25 | 21.54 | 20.84 | 21.48 | 150,418 | +0.42(+1.99%) |
Oct 03, 2019 | 21.17 | 21.30 | 21.01 | 21.06 | 159,638 | -0.27(-1.26%) |
Oct 02, 2019 | 21.55 | 21.55 | 21.06 | 21.33 | 116,098 | -0.37(-1.71%) |
Oct 01, 2019 | 22.34 | 22.44 | 21.55 | 21.70 | 133,239 | -0.58(-2.59%) |
Sep 30, 2019 | 22.52 | 22.52 | 22.16 | 22.28 | 86,864 | -0.12(-0.54%) |
Sep 27, 2019 | 22.71 | 22.91 | 22.30 | 22.40 | 166,116 | -0.16(-0.70%) |
Sep 26, 2019 | 22.41 | 22.63 | 22.27 | 22.55 | 155,977 | +0.01(+0.04%) |
Sep 25, 2019 | 22.07 | 22.65 | 21.88 | 22.54 | 239,966 | +0.56(+2.54%) |
Sep 24, 2019 | 22.11 | 22.15 | 21.83 | 21.99 | 128,089 | -0.11(-0.51%) |
Sep 23, 2019 | 22.04 | 22.15 | 21.74 | 22.10 | 84,688 | -0.07(-0.29%) |
Sep 20, 2019 | 22.10 | 22.28 | 21.82 | 22.16 | 100,100 | -0.05(-0.21%) |
Sep 19, 2019 | 21.96 | 22.36 | 21.93 | 22.21 | 79,097 | -0.07(-0.33%) |
Sep 18, 2019 | 22.19 | 22.46 | 22.07 | 22.28 | 121,286 | +0.00(+0.00%) |
Sep 17, 2019 | 22.05 | 22.31 | 21.38 | 22.28 | 206,358 | +0.08(+0.38%) |
Sep 16, 2019 | 22.36 | 22.73 | 22.17 | 22.20 | 136,070 | -0.36(-1.61%) |
Sep 13, 2019 | 23.16 | 23.43 | 22.55 | 22.56 | 178,266 | -0.77(-3.31%) |
Sep 12, 2019 | 23.01 | 23.44 | 22.78 | 23.34 | 204,408 | +0.23(+1.01%) |
Sep 11, 2019 | 23.07 | 23.24 | 22.54 | 23.10 | 263,154 | +0.11(+0.49%) |
Sep 10, 2019 | 22.42 | 23.08 | 22.38 | 22.99 | 107,488 | +0.53(+2.36%) |
Sep 09, 2019 | 21.96 | 22.63 | 21.79 | 22.46 | 110,805 | +0.57(+2.59%) |
Sep 06, 2019 | 21.77 | 22.17 | 21.75 | 21.89 | 94,401 | +0.02(+0.09%) |
Sep 05, 2019 | 21.97 | 22.15 | 21.73 | 21.88 | 79,626 | +0.16(+0.73%) |
Sep 04, 2019 | 22.22 | 22.37 | 21.70 | 21.72 | 220,724 | -0.34(-1.56%) |