Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.55 | 26.55 | 26.50 | 26.50 | 27,900 | -0.04(-0.15%) |
Nov 27, 2019 | 26.52 | 26.56 | 26.50 | 26.54 | 28,700 | +0.04(+0.17%) |
Nov 26, 2019 | 26.51 | 26.53 | 26.46 | 26.50 | 38,670 | +0.02(+0.08%) |
Nov 25, 2019 | 26.44 | 26.51 | 26.44 | 26.48 | 8,678 | +0.07(+0.27%) |
Nov 22, 2019 | 26.37 | 26.45 | 26.37 | 26.40 | 9,700 | +0.03(+0.11%) |
Nov 21, 2019 | 26.42 | 26.42 | 26.33 | 26.38 | 14,542 | -0.01(-0.03%) |
Nov 20, 2019 | 26.41 | 26.42 | 26.32 | 26.38 | 26,443 | -0.06(-0.24%) |
Nov 19, 2019 | 26.47 | 26.47 | 26.41 | 26.45 | 6,085 | -0.17(-0.65%) |
Nov 18, 2019 | 26.62 | 26.68 | 26.62 | 26.62 | 93,218 | +0.00(+0.00%) |
Nov 15, 2019 | 26.58 | 26.67 | 26.58 | 26.62 | 4,500 | +0.08(+0.30%) |
Nov 14, 2019 | 26.53 | 26.58 | 26.52 | 26.54 | 6,504 | +0.03(+0.11%) |
Nov 13, 2019 | 26.51 | 26.53 | 26.50 | 26.51 | 1,527 | -0.04(-0.13%) |
Nov 12, 2019 | 26.51 | 26.57 | 26.50 | 26.55 | 3,762 | +0.06(+0.21%) |
Nov 11, 2019 | 26.48 | 26.54 | 26.47 | 26.49 | 13,805 | -0.03(-0.13%) |
Nov 08, 2019 | 26.51 | 26.52 | 26.49 | 26.52 | 6,100 | +0.02(+0.09%) |
Nov 07, 2019 | 26.57 | 26.57 | 26.48 | 26.50 | 17,833 | +0.03(+0.09%) |
Nov 06, 2019 | 26.45 | 26.49 | 26.44 | 26.48 | 9,705 | -0.02(-0.09%) |
Nov 05, 2019 | 26.50 | 26.51 | 26.47 | 26.50 | 1,647 | -0.01(-0.03%) |
Nov 04, 2019 | 26.49 | 26.53 | 26.49 | 26.51 | 5,167 | +0.05(+0.17%) |
Nov 01, 2019 | 26.42 | 26.47 | 26.42 | 26.46 | 18,400 | +0.13(+0.48%) |
Oct 31, 2019 | 26.34 | 26.34 | 26.34 | 26.34 | 94 | -0.04(-0.15%) |
Oct 30, 2019 | 26.32 | 26.40 | 26.32 | 26.38 | 32,582 | +0.03(+0.13%) |
Oct 29, 2019 | 26.38 | 26.39 | 26.34 | 26.34 | 2,960 | -0.02(-0.07%) |
Oct 28, 2019 | 26.36 | 26.36 | 26.35 | 26.36 | 26,578 | +0.03(+0.12%) |
Oct 25, 2019 | 26.30 | 26.33 | 26.26 | 26.33 | 15,500 | +0.08(+0.30%) |
Oct 24, 2019 | 26.26 | 26.28 | 26.18 | 26.25 | 135,912 | -0.01(-0.04%) |
Oct 23, 2019 | 26.22 | 26.26 | 26.17 | 26.26 | 14,796 | +0.07(+0.26%) |
Oct 22, 2019 | 26.27 | 26.31 | 26.19 | 26.19 | 12,820 | -0.06(-0.23%) |
Oct 21, 2019 | 26.22 | 26.27 | 26.22 | 26.25 | 6,147 | +0.10(+0.38%) |
Oct 18, 2019 | 26.10 | 26.22 | 26.10 | 26.15 | 12,600 | -0.07(-0.26%) |
Oct 17, 2019 | 26.17 | 26.22 | 26.17 | 26.22 | 5,210 | +0.01(+0.03%) |
Oct 16, 2019 | 26.20 | 26.22 | 26.15 | 26.21 | 17,485 | +0.01(+0.04%) |
Oct 15, 2019 | 26.08 | 26.23 | 26.08 | 26.20 | 5,301 | +0.14(+0.52%) |
Oct 14, 2019 | 26.09 | 26.11 | 26.07 | 26.07 | 4,470 | -0.02(-0.07%) |
Oct 11, 2019 | 26.10 | 26.19 | 26.08 | 26.08 | 1,700 | +0.14(+0.55%) |
Oct 10, 2019 | 25.93 | 25.94 | 25.89 | 25.94 | 5,418 | +0.00(+0.00%) |
Oct 09, 2019 | 25.83 | 25.94 | 25.79 | 25.94 | 45,915 | +0.25(+0.97%) |
Oct 08, 2019 | 25.81 | 25.84 | 25.69 | 25.69 | 6,270 | -0.26(-1.00%) |
Oct 07, 2019 | 25.89 | 25.98 | 25.88 | 25.95 | 4,645 | +0.05(+0.19%) |
Oct 04, 2019 | 25.83 | 25.95 | 25.83 | 25.90 | 19,000 | +0.15(+0.58%) |
Oct 03, 2019 | 25.61 | 25.79 | 25.58 | 25.75 | 386,692 | +0.11(+0.43%) |
Oct 02, 2019 | 25.75 | 25.75 | 25.62 | 25.64 | 28,722 | -0.15(-0.58%) |
Oct 01, 2019 | 26.12 | 26.12 | 25.63 | 25.79 | 423,037 | -0.29(-1.11%) |
Sep 30, 2019 | 26.07 | 26.09 | 26.07 | 26.08 | 22,625 | +0.11(+0.44%) |
Sep 27, 2019 | 26.07 | 26.10 | 25.92 | 25.96 | 10,000 | -0.09(-0.35%) |
Sep 26, 2019 | 26.07 | 26.09 | 26.00 | 26.06 | 4,509 | -0.05(-0.20%) |
Sep 25, 2019 | 26.02 | 26.11 | 25.98 | 26.11 | 32,812 | +0.09(+0.35%) |
Sep 24, 2019 | 25.99 | 26.04 | 25.99 | 26.02 | 2,913 | -0.03(-0.12%) |
Sep 23, 2019 | 26.05 | 26.10 | 26.02 | 26.05 | 9,518 | -0.03(-0.10%) |
Sep 20, 2019 | 26.20 | 26.20 | 26.08 | 26.08 | 6,300 | -0.08(-0.32%) |
Sep 19, 2019 | 26.19 | 26.21 | 26.13 | 26.16 | 7,735 | -0.01(-0.04%) |
Sep 18, 2019 | 26.09 | 26.17 | 26.06 | 26.17 | 114,990 | +0.02(+0.08%) |
Sep 17, 2019 | 26.28 | 26.28 | 26.11 | 26.15 | 5,484 | +0.01(+0.04%) |
Sep 16, 2019 | 26.12 | 26.16 | 26.12 | 26.14 | 23,591 | -0.02(-0.08%) |
Sep 13, 2019 | 26.21 | 26.21 | 26.13 | 26.16 | 4,700 | -0.01(-0.05%) |
Sep 12, 2019 | 26.13 | 26.23 | 26.10 | 26.17 | 307,396 | +0.06(+0.22%) |
Sep 11, 2019 | 26.04 | 26.13 | 26.04 | 26.11 | 4,862 | +0.11(+0.43%) |
Sep 10, 2019 | 25.95 | 26.04 | 25.95 | 26.00 | 6,881 | -0.05(-0.18%) |
Sep 09, 2019 | 26.25 | 26.25 | 26.02 | 26.05 | 36,122 | +0.01(+0.04%) |
Sep 06, 2019 | 26.03 | 26.05 | 26.03 | 26.04 | 9,800 | +0.02(+0.06%) |
Sep 05, 2019 | 25.90 | 26.03 | 25.90 | 26.02 | 2,419 | +0.16(+0.64%) |
Sep 04, 2019 | 25.83 | 25.88 | 25.82 | 25.86 | 16,679 | +0.16(+0.64%) |