Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.09 | 25.09 | 24.79 | 24.81 | 4,485 | -0.13(-0.51%) |
Nov 27, 2019 | 24.88 | 24.94 | 24.88 | 24.94 | 320 | +0.12(+0.49%) |
Nov 26, 2019 | 24.84 | 24.84 | 24.79 | 24.82 | 2,782 | +0.11(+0.45%) |
Nov 25, 2019 | 24.73 | 24.73 | 24.70 | 24.71 | 2,790 | +0.35(+1.42%) |
Nov 22, 2019 | 24.34 | 24.36 | 24.34 | 24.36 | 213 | +0.04(+0.17%) |
Nov 21, 2019 | 24.32 | 24.35 | 24.32 | 24.32 | 2,158 | -0.14(-0.56%) |
Nov 20, 2019 | 24.59 | 24.59 | 24.46 | 24.46 | 2,418 | -0.08(-0.34%) |
Nov 19, 2019 | 24.46 | 24.54 | 24.46 | 24.54 | 1,418 | +0.07(+0.29%) |
Nov 18, 2019 | 24.58 | 24.58 | 24.44 | 24.47 | 2,294 | -0.02(-0.10%) |
Nov 15, 2019 | 24.45 | 24.49 | 24.45 | 24.49 | 854 | +0.11(+0.45%) |
Nov 14, 2019 | 24.39 | 24.39 | 24.33 | 24.38 | 415 | +0.08(+0.34%) |
Nov 13, 2019 | 24.34 | 24.34 | 24.22 | 24.30 | 3,588 | -0.03(-0.11%) |
Nov 12, 2019 | 24.36 | 24.36 | 24.33 | 24.33 | 814 | +0.03(+0.13%) |
Nov 11, 2019 | 24.28 | 24.30 | 24.28 | 24.30 | 3,125 | +0.01(+0.05%) |
Nov 08, 2019 | 24.24 | 24.29 | 24.22 | 24.29 | 2,990 | +0.07(+0.29%) |
Nov 07, 2019 | 24.29 | 24.29 | 24.21 | 24.21 | 1,003 | +0.00(+0.00%) |
Nov 06, 2019 | 24.34 | 24.34 | 24.15 | 24.21 | 5,764 | -0.05(-0.21%) |
Nov 05, 2019 | 24.58 | 24.58 | 24.24 | 24.27 | 9,233 | -0.00(-0.01%) |
Nov 04, 2019 | 24.58 | 24.58 | 24.21 | 24.27 | 2,609 | +0.06(+0.27%) |
Nov 01, 2019 | 24.10 | 24.22 | 24.10 | 24.20 | 5,553 | +0.30(+1.27%) |
Oct 31, 2019 | 23.94 | 23.94 | 23.84 | 23.90 | 1,689 | -0.15(-0.62%) |
Oct 30, 2019 | 23.92 | 24.05 | 23.92 | 24.05 | 635 | -0.02(-0.07%) |
Oct 29, 2019 | 24.07 | 24.13 | 24.07 | 24.07 | 961 | +0.09(+0.37%) |
Oct 28, 2019 | 23.85 | 24.02 | 23.85 | 23.98 | 2,588 | +0.15(+0.62%) |
Oct 25, 2019 | 23.88 | 23.88 | 23.83 | 23.83 | 213 | +0.08(+0.32%) |
Oct 24, 2019 | 23.72 | 23.75 | 23.66 | 23.75 | 3,324 | +0.04(+0.19%) |
Oct 23, 2019 | 23.83 | 23.83 | 23.70 | 23.71 | 2,538 | +0.02(+0.09%) |
Oct 22, 2019 | 23.88 | 23.88 | 23.69 | 23.69 | 2,322 | -0.03(-0.14%) |
Oct 21, 2019 | 23.59 | 23.77 | 23.59 | 23.72 | 2,690 | +0.13(+0.55%) |
Oct 18, 2019 | 23.54 | 23.59 | 23.49 | 23.59 | 7,049 | -0.01(-0.03%) |
Oct 17, 2019 | 23.55 | 23.60 | 23.55 | 23.60 | 360 | +0.21(+0.88%) |
Oct 16, 2019 | 23.36 | 23.39 | 23.36 | 23.39 | 856 | -0.02(-0.07%) |
Oct 15, 2019 | 23.21 | 23.45 | 23.21 | 23.41 | 1,212 | +0.16(+0.71%) |
Oct 14, 2019 | 23.41 | 23.41 | 23.24 | 23.24 | 3,095 | -0.18(-0.75%) |
Oct 11, 2019 | 23.08 | 23.53 | 23.08 | 23.42 | 3,951 | +0.41(+1.77%) |
Oct 10, 2019 | 22.96 | 23.02 | 22.96 | 23.01 | 1,184 | +0.09(+0.40%) |
Oct 09, 2019 | 22.92 | 22.92 | 22.92 | 22.92 | 66 | +0.13(+0.59%) |
Oct 08, 2019 | 23.14 | 23.14 | 22.79 | 22.79 | 2,194 | -0.35(-1.52%) |
Oct 07, 2019 | 23.21 | 23.21 | 23.11 | 23.14 | 1,517 | -0.04(-0.18%) |
Oct 04, 2019 | 23.11 | 23.18 | 23.11 | 23.18 | 427 | +0.28(+1.24%) |
Oct 03, 2019 | 22.80 | 22.90 | 22.67 | 22.90 | 672 | +0.10(+0.43%) |
Oct 02, 2019 | 22.79 | 22.80 | 22.79 | 22.80 | 1,514 | -0.30(-1.28%) |
Oct 01, 2019 | 23.43 | 23.51 | 23.09 | 23.09 | 3,333 | -0.32(-1.35%) |
Sep 30, 2019 | 23.33 | 23.48 | 23.30 | 23.41 | 3,362 | +0.14(+0.61%) |
Sep 27, 2019 | 23.44 | 23.44 | 23.27 | 23.27 | 1,174 | -0.18(-0.79%) |
Sep 26, 2019 | 23.51 | 23.51 | 23.43 | 23.45 | 1,126 | -0.12(-0.53%) |
Sep 25, 2019 | 23.39 | 23.61 | 23.39 | 23.58 | 1,377 | +0.23(+0.97%) |
Sep 24, 2019 | 23.55 | 23.63 | 23.35 | 23.35 | 2,352 | -0.23(-0.99%) |
Sep 23, 2019 | 23.48 | 23.58 | 23.48 | 23.58 | 688 | -0.02(-0.07%) |
Sep 20, 2019 | 23.64 | 23.64 | 23.54 | 23.60 | 747 | -0.00(-0.02%) |
Sep 19, 2019 | 23.66 | 23.75 | 23.60 | 23.60 | 3,580 | -0.03(-0.14%) |
Sep 18, 2019 | 23.78 | 23.78 | 23.49 | 23.64 | 4,346 | -0.06(-0.26%) |
Sep 17, 2019 | 23.67 | 23.70 | 23.58 | 23.70 | 2,173 | +0.02(+0.10%) |
Sep 16, 2019 | 23.68 | 23.70 | 23.63 | 23.68 | 1,230 | +0.02(+0.08%) |
Sep 13, 2019 | 23.72 | 23.73 | 23.66 | 23.66 | 1,072 | +0.01(+0.02%) |
Sep 12, 2019 | 23.66 | 23.69 | 23.65 | 23.65 | 1,283 | +0.02(+0.09%) |
Sep 11, 2019 | 23.32 | 23.63 | 23.32 | 23.63 | 3,810 | +0.31(+1.35%) |
Sep 10, 2019 | 23.25 | 23.32 | 23.18 | 23.31 | 2,832 | +0.00(+0.01%) |
Sep 09, 2019 | 23.27 | 23.31 | 23.24 | 23.31 | 4,725 | +0.05(+0.23%) |
Sep 06, 2019 | 23.33 | 23.39 | 23.26 | 23.26 | 3,430 | -0.04(-0.17%) |
Sep 05, 2019 | 23.40 | 23.40 | 23.25 | 23.30 | 4,785 | +0.29(+1.28%) |
Sep 04, 2019 | 22.94 | 23.00 | 22.94 | 23.00 | 2,462 | +0.19(+0.84%) |