Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.53 | 24.53 | 24.35 | 24.36 | 5,738 | -0.20(-0.80%) |
Nov 27, 2019 | 24.45 | 24.60 | 24.43 | 24.56 | 12,311 | +0.11(+0.45%) |
Nov 26, 2019 | 24.41 | 24.45 | 24.30 | 24.45 | 15,818 | -0.07(-0.27%) |
Nov 25, 2019 | 24.53 | 24.53 | 24.38 | 24.52 | 18,398 | +0.11(+0.44%) |
Nov 22, 2019 | 24.56 | 24.56 | 24.32 | 24.41 | 11,267 | -0.24(-0.96%) |
Nov 21, 2019 | 24.60 | 24.65 | 24.59 | 24.65 | 4,640 | +0.14(+0.56%) |
Nov 20, 2019 | 24.67 | 24.67 | 24.45 | 24.51 | 9,172 | -0.24(-0.98%) |
Nov 19, 2019 | 24.76 | 24.76 | 24.70 | 24.75 | 4,991 | +0.35(+1.44%) |
Nov 18, 2019 | 24.40 | 24.40 | 24.34 | 24.40 | 14,342 | -0.01(-0.05%) |
Nov 15, 2019 | 24.37 | 24.42 | 24.35 | 24.41 | 6,990 | -0.18(-0.74%) |
Nov 14, 2019 | 24.34 | 24.59 | 24.34 | 24.59 | 30,612 | +0.27(+1.10%) |
Nov 13, 2019 | 24.30 | 24.36 | 24.27 | 24.33 | 11,807 | -0.08(-0.31%) |
Nov 12, 2019 | 24.38 | 24.41 | 24.36 | 24.40 | 45,072 | -0.17(-0.70%) |
Nov 11, 2019 | 24.61 | 24.61 | 24.36 | 24.58 | 28,631 | -0.49(-1.97%) |
Nov 08, 2019 | 25.14 | 25.14 | 24.94 | 25.07 | 5,738 | -0.29(-1.15%) |
Nov 07, 2019 | 25.39 | 25.39 | 25.21 | 25.36 | 64,420 | +0.48(+1.93%) |
Nov 06, 2019 | 24.98 | 24.98 | 24.81 | 24.88 | 30,242 | -0.22(-0.88%) |
Nov 05, 2019 | 25.10 | 25.14 | 25.06 | 25.10 | 12,549 | +0.19(+0.77%) |
Nov 04, 2019 | 25.01 | 25.01 | 24.88 | 24.91 | 11,071 | +0.11(+0.43%) |
Nov 01, 2019 | 24.67 | 24.81 | 24.63 | 24.81 | 7,616 | +0.41(+1.68%) |
Oct 31, 2019 | 24.41 | 24.41 | 24.36 | 24.40 | 6,502 | -0.27(-1.08%) |
Oct 30, 2019 | 24.46 | 24.66 | 24.45 | 24.66 | 7,245 | -0.20(-0.81%) |
Oct 29, 2019 | 24.82 | 24.88 | 24.81 | 24.86 | 16,547 | -0.49(-1.93%) |
Oct 28, 2019 | 25.29 | 25.37 | 25.29 | 25.35 | 29,064 | +0.52(+2.08%) |
Oct 25, 2019 | 24.71 | 24.89 | 24.63 | 24.83 | 32,551 | +0.24(+0.97%) |
Oct 24, 2019 | 24.58 | 24.60 | 24.56 | 24.59 | 15,110 | -0.12(-0.47%) |
Oct 23, 2019 | 24.69 | 24.77 | 24.67 | 24.71 | 36,423 | -0.04(-0.16%) |
Oct 22, 2019 | 24.79 | 24.86 | 24.75 | 24.75 | 14,057 | +0.15(+0.62%) |
Oct 21, 2019 | 24.58 | 24.61 | 24.58 | 24.60 | 6,201 | +0.01(+0.05%) |
Oct 18, 2019 | 24.61 | 24.62 | 24.54 | 24.59 | 4,694 | -0.41(-1.65%) |
Oct 17, 2019 | 24.99 | 25.00 | 24.92 | 25.00 | 8,038 | +0.09(+0.35%) |
Oct 16, 2019 | 24.90 | 24.95 | 24.88 | 24.91 | 8,663 | -0.18(-0.73%) |
Oct 15, 2019 | 25.03 | 25.18 | 25.03 | 25.09 | 5,724 | -0.38(-1.50%) |
Oct 14, 2019 | 25.34 | 25.52 | 25.34 | 25.48 | 15,376 | +0.26(+1.03%) |
Oct 11, 2019 | 24.98 | 25.28 | 24.98 | 25.22 | 10,641 | +0.25(+1.00%) |
Oct 10, 2019 | 24.80 | 25.07 | 24.78 | 24.97 | 16,399 | +0.49(+2.01%) |
Oct 09, 2019 | 24.50 | 24.65 | 24.48 | 24.48 | 8,892 | +0.50(+2.08%) |
Oct 08, 2019 | 24.02 | 24.05 | 23.97 | 23.98 | 3,301 | -0.15(-0.61%) |
Oct 07, 2019 | 24.24 | 24.29 | 24.13 | 24.13 | 6,168 | -0.16(-0.67%) |
Oct 04, 2019 | 24.21 | 24.33 | 24.21 | 24.29 | 4,694 | +0.05(+0.22%) |
Oct 03, 2019 | 24.07 | 24.23 | 24.07 | 24.23 | 6,680 | +0.17(+0.70%) |
Oct 02, 2019 | 24.13 | 24.13 | 24.02 | 24.07 | 4,990 | -0.10(-0.40%) |
Oct 01, 2019 | 24.27 | 24.27 | 24.16 | 24.16 | 7,162 | -0.11(-0.43%) |
Sep 30, 2019 | 24.30 | 24.34 | 24.27 | 24.27 | 3,861 | +0.05(+0.22%) |
Sep 27, 2019 | 24.80 | 24.80 | 24.17 | 24.22 | 19,509 | -0.24(-0.98%) |
Sep 26, 2019 | 24.54 | 24.54 | 24.29 | 24.46 | 48,734 | -0.50(-2.02%) |
Sep 25, 2019 | 24.78 | 25.05 | 24.78 | 24.96 | 23,791 | -0.34(-1.33%) |
Sep 24, 2019 | 25.47 | 25.47 | 25.28 | 25.29 | 40,893 | -0.17(-0.68%) |
Sep 23, 2019 | 25.28 | 25.47 | 25.26 | 25.47 | 17,820 | +0.21(+0.83%) |
Sep 20, 2019 | 25.34 | 25.54 | 25.26 | 25.26 | 32,968 | -0.42(-1.62%) |
Sep 19, 2019 | 25.55 | 25.71 | 25.55 | 25.67 | 17,544 | +0.20(+0.77%) |
Sep 18, 2019 | 25.36 | 25.48 | 25.31 | 25.48 | 34,080 | -0.06(-0.23%) |
Sep 17, 2019 | 25.42 | 25.54 | 25.29 | 25.53 | 26,425 | -0.38(-1.48%) |
Sep 16, 2019 | 25.83 | 25.99 | 25.83 | 25.92 | 8,154 | -0.15(-0.59%) |
Sep 13, 2019 | 26.02 | 26.14 | 26.02 | 26.07 | 54,982 | +0.10(+0.37%) |
Sep 12, 2019 | 25.86 | 26.04 | 25.78 | 25.98 | 27,481 | +0.22(+0.86%) |
Sep 11, 2019 | 25.66 | 25.76 | 25.64 | 25.75 | 7,297 | -0.18(-0.70%) |
Sep 10, 2019 | 25.78 | 25.94 | 25.77 | 25.94 | 20,024 | +0.06(+0.22%) |
Sep 09, 2019 | 25.96 | 25.96 | 25.80 | 25.88 | 18,679 | +0.34(+1.31%) |
Sep 06, 2019 | 25.44 | 25.54 | 25.42 | 25.54 | 30,881 | +0.15(+0.60%) |
Sep 05, 2019 | 25.28 | 25.40 | 25.24 | 25.39 | 24,021 | +0.42(+1.69%) |
Sep 04, 2019 | 24.92 | 24.98 | 24.83 | 24.97 | 14,206 | +0.38(+1.56%) |