Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.36 | 24.43 | 24.29 | 24.29 | 47,875 | -0.10(-0.42%) |
Nov 27, 2019 | 24.29 | 24.42 | 24.27 | 24.39 | 128,097 | +0.10(+0.42%) |
Nov 26, 2019 | 24.10 | 24.30 | 24.10 | 24.29 | 258,438 | +0.27(+1.11%) |
Nov 25, 2019 | 24.01 | 24.16 | 24.01 | 24.02 | 209,486 | +0.03(+0.14%) |
Nov 22, 2019 | 24.02 | 24.02 | 23.83 | 23.99 | 125,761 | -0.03(-0.11%) |
Nov 21, 2019 | 24.21 | 24.26 | 23.99 | 24.01 | 142,522 | -0.26(-1.06%) |
Nov 20, 2019 | 24.30 | 24.30 | 24.18 | 24.27 | 226,880 | -0.05(-0.21%) |
Nov 19, 2019 | 24.29 | 24.35 | 24.24 | 24.32 | 283,968 | +0.12(+0.50%) |
Nov 18, 2019 | 24.12 | 24.30 | 24.12 | 24.20 | 413,863 | +0.13(+0.53%) |
Nov 15, 2019 | 24.00 | 24.10 | 24.00 | 24.07 | 266,236 | +0.14(+0.57%) |
Nov 14, 2019 | 23.82 | 23.95 | 23.82 | 23.94 | 234,958 | +0.19(+0.79%) |
Nov 13, 2019 | 23.67 | 23.83 | 23.67 | 23.75 | 258,241 | +0.04(+0.18%) |
Nov 12, 2019 | 23.85 | 23.94 | 23.67 | 23.70 | 118,851 | -0.21(-0.86%) |
Nov 11, 2019 | 23.88 | 23.94 | 23.83 | 23.91 | 150,524 | +0.03(+0.11%) |
Nov 08, 2019 | 23.89 | 23.96 | 23.83 | 23.88 | 561,782 | -0.09(-0.36%) |
Nov 07, 2019 | 24.20 | 24.25 | 23.97 | 23.97 | 542,932 | -0.28(-1.17%) |
Nov 06, 2019 | 24.25 | 24.31 | 24.19 | 24.25 | 518,852 | +0.00(+0.00%) |
Nov 05, 2019 | 24.47 | 24.47 | 24.17 | 24.25 | 206,702 | -0.30(-1.22%) |
Nov 04, 2019 | 24.66 | 24.66 | 24.48 | 24.55 | 506,811 | -0.05(-0.21%) |
Nov 01, 2019 | 24.65 | 24.72 | 24.48 | 24.60 | 334,080 | +0.03(+0.14%) |
Oct 31, 2019 | 24.61 | 24.71 | 24.52 | 24.57 | 118,079 | -0.04(-0.17%) |
Oct 30, 2019 | 24.45 | 24.61 | 24.37 | 24.61 | 192,797 | +0.17(+0.70%) |
Oct 29, 2019 | 24.45 | 24.58 | 24.41 | 24.44 | 541,906 | -0.03(-0.11%) |
Oct 28, 2019 | 24.50 | 24.50 | 24.41 | 24.47 | 314,314 | -0.07(-0.28%) |
Oct 25, 2019 | 24.62 | 24.62 | 24.45 | 24.54 | 415,352 | -0.17(-0.69%) |
Oct 24, 2019 | 24.73 | 24.74 | 24.60 | 24.71 | 204,455 | +0.02(+0.07%) |
Oct 23, 2019 | 24.66 | 24.72 | 24.58 | 24.69 | 221,605 | +0.05(+0.21%) |
Oct 22, 2019 | 24.72 | 24.75 | 24.63 | 24.64 | 201,534 | -0.03(-0.14%) |
Oct 21, 2019 | 24.55 | 24.70 | 24.54 | 24.67 | 208,593 | +0.16(+0.66%) |
Oct 18, 2019 | 24.36 | 24.51 | 24.32 | 24.51 | 339,801 | +0.10(+0.42%) |
Oct 17, 2019 | 24.39 | 24.44 | 24.34 | 24.41 | 339,772 | +0.08(+0.32%) |
Oct 16, 2019 | 24.27 | 24.33 | 24.16 | 24.33 | 424,402 | +0.09(+0.35%) |
Oct 15, 2019 | 24.18 | 24.25 | 24.13 | 24.24 | 186,266 | +0.09(+0.35%) |
Oct 14, 2019 | 24.16 | 24.16 | 24.09 | 24.16 | 380,930 | -0.03(-0.14%) |
Oct 11, 2019 | 24.19 | 24.31 | 24.15 | 24.19 | 111,048 | +0.11(+0.46%) |
Oct 10, 2019 | 24.00 | 24.10 | 23.95 | 24.08 | 251,287 | +0.03(+0.11%) |
Oct 09, 2019 | 24.10 | 24.12 | 24.00 | 24.06 | 185,504 | +0.07(+0.29%) |
Oct 08, 2019 | 24.06 | 24.11 | 23.89 | 23.99 | 227,154 | -0.10(-0.43%) |
Oct 07, 2019 | 24.07 | 24.18 | 24.05 | 24.09 | 161,189 | -0.04(-0.18%) |
Oct 04, 2019 | 24.02 | 24.14 | 24.01 | 24.13 | 197,108 | +0.15(+0.64%) |
Oct 03, 2019 | 23.79 | 24.00 | 23.74 | 23.98 | 312,128 | +0.20(+0.83%) |
Oct 02, 2019 | 23.76 | 23.80 | 23.64 | 23.78 | 145,849 | -0.03(-0.14%) |
Oct 01, 2019 | 23.95 | 23.96 | 23.73 | 23.82 | 242,943 | -0.23(-0.96%) |
Sep 30, 2019 | 24.01 | 24.11 | 24.00 | 24.05 | 264,257 | +0.05(+0.21%) |
Sep 27, 2019 | 24.08 | 24.08 | 23.84 | 24.00 | 141,058 | -0.05(-0.21%) |
Sep 26, 2019 | 23.92 | 24.06 | 23.89 | 24.05 | 163,603 | +0.20(+0.83%) |
Sep 25, 2019 | 23.76 | 23.88 | 23.70 | 23.85 | 162,605 | +0.06(+0.25%) |
Sep 24, 2019 | 23.84 | 23.89 | 23.68 | 23.79 | 392,954 | -0.01(-0.04%) |
Sep 23, 2019 | 23.73 | 23.86 | 23.67 | 23.80 | 149,205 | +0.05(+0.21%) |
Sep 20, 2019 | 23.84 | 23.90 | 23.75 | 23.75 | 396,466 | -0.08(-0.36%) |
Sep 19, 2019 | 23.82 | 23.85 | 23.76 | 23.83 | 166,772 | +0.14(+0.57%) |
Sep 18, 2019 | 23.82 | 23.85 | 23.56 | 23.70 | 114,772 | -0.08(-0.36%) |
Sep 17, 2019 | 23.62 | 23.78 | 23.62 | 23.78 | 143,924 | +0.12(+0.50%) |
Sep 16, 2019 | 23.48 | 23.66 | 23.45 | 23.66 | 490,385 | +0.16(+0.69%) |
Sep 13, 2019 | 23.62 | 23.71 | 23.43 | 23.50 | 107,602 | -0.06(-0.25%) |
Sep 12, 2019 | 23.63 | 23.68 | 23.53 | 23.56 | 156,576 | -0.03(-0.14%) |
Sep 11, 2019 | 23.55 | 23.60 | 23.38 | 23.60 | 289,787 | +0.04(+0.18%) |
Sep 10, 2019 | 23.64 | 23.64 | 23.38 | 23.55 | 227,260 | -0.17(-0.72%) |
Sep 09, 2019 | 23.72 | 23.77 | 23.59 | 23.72 | 522,311 | +0.02(+0.07%) |
Sep 06, 2019 | 23.63 | 23.72 | 23.63 | 23.71 | 297,703 | +0.08(+0.32%) |
Sep 05, 2019 | 23.75 | 23.75 | 23.54 | 23.63 | 95,844 | -0.07(-0.29%) |
Sep 04, 2019 | 23.58 | 23.72 | 23.54 | 23.70 | 511,143 | +0.23(+0.98%) |