Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.14 | 24.70 | 23.42 | 24.26 | 197,645 | -0.28(-1.16%) |
Nov 27, 2019 | 24.58 | 25.06 | 24.50 | 24.55 | 159,137 | +0.00(+0.00%) |
Nov 26, 2019 | 25.30 | 25.33 | 24.54 | 24.55 | 338,131 | -0.78(-3.10%) |
Nov 25, 2019 | 24.98 | 25.36 | 24.75 | 25.33 | 257,829 | +0.56(+2.26%) |
Nov 22, 2019 | 24.61 | 24.87 | 24.49 | 24.77 | 210,056 | +0.33(+1.34%) |
Nov 21, 2019 | 24.46 | 24.73 | 24.24 | 24.44 | 204,791 | +0.03(+0.11%) |
Nov 20, 2019 | 24.72 | 24.80 | 24.13 | 24.42 | 249,238 | -0.37(-1.50%) |
Nov 19, 2019 | 25.05 | 25.11 | 24.43 | 24.79 | 273,219 | -0.27(-1.07%) |
Nov 18, 2019 | 25.01 | 25.16 | 24.46 | 25.05 | 215,479 | -0.10(-0.41%) |
Nov 15, 2019 | 24.91 | 25.33 | 24.61 | 25.16 | 246,360 | +0.57(+2.31%) |
Nov 14, 2019 | 25.07 | 25.40 | 24.48 | 24.59 | 275,824 | -0.50(-1.99%) |
Nov 13, 2019 | 25.65 | 25.82 | 25.08 | 25.09 | 240,341 | -0.84(-3.23%) |
Nov 12, 2019 | 26.61 | 26.63 | 25.84 | 25.92 | 263,272 | -0.77(-2.87%) |
Nov 11, 2019 | 26.51 | 26.73 | 26.28 | 26.69 | 159,068 | +0.03(+0.13%) |
Nov 08, 2019 | 26.57 | 26.85 | 26.00 | 26.66 | 254,781 | -0.38(-1.42%) |
Nov 07, 2019 | 27.26 | 27.62 | 26.88 | 27.04 | 155,382 | +0.23(+0.86%) |
Nov 06, 2019 | 27.58 | 27.62 | 26.69 | 26.81 | 232,917 | -0.91(-3.27%) |
Nov 05, 2019 | 27.88 | 28.51 | 27.66 | 27.72 | 355,128 | -0.07(-0.25%) |
Nov 04, 2019 | 26.41 | 27.83 | 26.26 | 27.79 | 987,531 | +1.73(+6.63%) |
Nov 01, 2019 | 25.36 | 26.29 | 25.32 | 26.06 | 698,163 | +1.01(+4.03%) |
Oct 31, 2019 | 25.47 | 25.48 | 24.58 | 25.05 | 289,740 | -0.45(-1.78%) |
Oct 30, 2019 | 26.24 | 26.24 | 25.39 | 25.50 | 359,566 | -0.63(-2.42%) |
Oct 29, 2019 | 26.01 | 26.62 | 25.75 | 26.14 | 505,029 | +0.17(+0.66%) |
Oct 28, 2019 | 26.64 | 27.22 | 25.43 | 25.97 | 710,061 | -0.87(-3.25%) |
Oct 25, 2019 | 26.83 | 29.33 | 26.73 | 26.84 | 880,801 | -0.60(-2.18%) |
Oct 24, 2019 | 27.82 | 27.82 | 26.47 | 27.44 | 675,054 | -0.75(-2.67%) |
Oct 23, 2019 | 27.30 | 28.21 | 26.81 | 28.19 | 531,026 | +1.00(+3.68%) |
Oct 22, 2019 | 26.47 | 27.21 | 25.92 | 27.19 | 443,892 | +0.85(+3.21%) |
Oct 21, 2019 | 26.22 | 26.71 | 26.06 | 26.34 | 279,945 | +0.50(+1.92%) |
Oct 18, 2019 | 25.72 | 25.99 | 25.32 | 25.85 | 226,485 | -0.09(-0.33%) |
Oct 17, 2019 | 25.91 | 26.27 | 25.61 | 25.93 | 252,753 | +0.15(+0.56%) |
Oct 16, 2019 | 25.39 | 26.10 | 25.39 | 25.79 | 433,960 | +0.33(+1.31%) |
Oct 15, 2019 | 24.50 | 25.69 | 24.38 | 25.45 | 226,609 | +0.89(+3.62%) |
Oct 14, 2019 | 24.76 | 24.87 | 24.35 | 24.56 | 225,393 | -0.37(-1.48%) |
Oct 11, 2019 | 24.80 | 25.66 | 24.63 | 24.93 | 341,540 | +0.56(+2.28%) |
Oct 10, 2019 | 23.82 | 24.49 | 23.82 | 24.37 | 273,616 | +0.62(+2.59%) |
Oct 09, 2019 | 23.54 | 23.88 | 23.10 | 23.76 | 255,354 | +0.53(+2.28%) |
Oct 08, 2019 | 22.96 | 23.47 | 22.59 | 23.23 | 299,633 | -0.12(-0.51%) |
Oct 07, 2019 | 23.75 | 23.77 | 23.29 | 23.35 | 347,409 | -0.48(-2.01%) |
Oct 04, 2019 | 23.97 | 23.97 | 23.58 | 23.83 | 305,176 | -0.20(-0.82%) |
Oct 03, 2019 | 24.02 | 24.08 | 23.35 | 24.02 | 319,133 | -0.08(-0.32%) |
Oct 02, 2019 | 24.20 | 24.69 | 23.96 | 24.10 | 394,657 | -0.41(-1.67%) |
Oct 01, 2019 | 25.89 | 26.38 | 24.24 | 24.51 | 392,781 | -1.25(-4.85%) |
Sep 30, 2019 | 25.77 | 25.94 | 25.47 | 25.76 | 739,319 | +0.15(+0.60%) |
Sep 27, 2019 | 25.22 | 25.88 | 25.22 | 25.61 | 284,129 | +0.51(+2.04%) |
Sep 26, 2019 | 25.52 | 25.52 | 25.00 | 25.09 | 275,385 | -0.51(-2.00%) |
Sep 25, 2019 | 24.90 | 25.68 | 24.84 | 25.61 | 330,415 | +0.72(+2.89%) |
Sep 24, 2019 | 25.66 | 25.72 | 24.63 | 24.89 | 535,916 | -0.76(-2.97%) |
Sep 23, 2019 | 25.26 | 25.86 | 25.23 | 25.65 | 419,904 | +0.13(+0.50%) |
Sep 20, 2019 | 25.26 | 25.77 | 25.22 | 25.52 | 824,092 | +0.19(+0.74%) |
Sep 19, 2019 | 25.34 | 25.73 | 25.11 | 25.33 | 585,276 | -0.04(-0.17%) |
Sep 18, 2019 | 25.23 | 25.66 | 25.01 | 25.38 | 416,481 | -0.10(-0.40%) |
Sep 17, 2019 | 25.59 | 25.60 | 24.97 | 25.48 | 362,013 | -0.35(-1.36%) |
Sep 16, 2019 | 25.91 | 26.16 | 25.57 | 25.83 | 558,036 | +0.55(+2.17%) |
Sep 13, 2019 | 25.14 | 25.68 | 24.88 | 25.28 | 385,387 | +0.36(+1.44%) |
Sep 12, 2019 | 25.33 | 25.34 | 23.84 | 24.92 | 688,431 | -0.41(-1.62%) |
Sep 11, 2019 | 24.64 | 25.44 | 23.77 | 25.33 | 767,901 | +0.84(+3.42%) |
Sep 10, 2019 | 23.15 | 24.76 | 23.15 | 24.49 | 854,313 | +1.40(+6.07%) |
Sep 09, 2019 | 21.34 | 23.18 | 21.27 | 23.09 | 608,198 | +1.93(+9.14%) |
Sep 06, 2019 | 20.78 | 21.33 | 20.60 | 21.16 | 457,881 | +0.38(+1.81%) |
Sep 05, 2019 | 20.04 | 21.01 | 20.04 | 20.78 | 471,679 | +1.20(+6.11%) |
Sep 04, 2019 | 19.49 | 19.70 | 19.35 | 19.59 | 224,983 | +0.45(+2.37%) |