Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.47 | 24.47 | 24.47 | 24.47 | 1,996 | -0.19(-0.78%) |
Nov 27, 2019 | 24.46 | 24.66 | 24.34 | 24.66 | 6,987 | +0.02(+0.10%) |
Nov 26, 2019 | 24.22 | 24.65 | 24.22 | 24.63 | 10,669 | -0.00(-0.02%) |
Nov 25, 2019 | 24.32 | 25.19 | 24.32 | 24.64 | 4,470 | +0.14(+0.59%) |
Nov 22, 2019 | 24.32 | 24.54 | 24.32 | 24.50 | 16,970 | +0.12(+0.49%) |
Nov 21, 2019 | 24.19 | 24.55 | 24.19 | 24.38 | 3,172 | -0.29(-1.19%) |
Nov 20, 2019 | 24.88 | 25.16 | 24.10 | 24.67 | 9,218 | +0.26(+1.06%) |
Nov 19, 2019 | 24.12 | 24.44 | 24.12 | 24.41 | 5,409 | +0.44(+1.84%) |
Nov 18, 2019 | 24.25 | 24.38 | 23.97 | 23.97 | 5,544 | -0.41(-1.70%) |
Nov 15, 2019 | 24.24 | 24.40 | 24.10 | 24.39 | 1,996 | +0.02(+0.09%) |
Nov 14, 2019 | 24.15 | 24.47 | 24.08 | 24.36 | 7,621 | +0.08(+0.32%) |
Nov 13, 2019 | 24.25 | 24.29 | 24.25 | 24.29 | 2,598 | -0.24(-0.97%) |
Nov 12, 2019 | 24.03 | 24.91 | 24.03 | 24.53 | 4,903 | -0.02(-0.09%) |
Nov 11, 2019 | 23.99 | 24.55 | 23.99 | 24.55 | 860 | +0.24(+0.98%) |
Nov 08, 2019 | 24.48 | 24.48 | 24.09 | 24.31 | 2,994 | +0.09(+0.35%) |
Nov 07, 2019 | 24.15 | 24.25 | 24.07 | 24.22 | 5,689 | +0.04(+0.17%) |
Nov 06, 2019 | 23.83 | 24.18 | 23.83 | 24.18 | 6,071 | +0.12(+0.51%) |
Nov 05, 2019 | 24.00 | 24.16 | 23.89 | 24.06 | 5,036 | -0.04(-0.17%) |
Nov 04, 2019 | 23.92 | 24.11 | 23.85 | 24.10 | 9,704 | +0.09(+0.36%) |
Nov 01, 2019 | 24.12 | 24.12 | 23.81 | 24.02 | 5,324 | -0.07(-0.29%) |
Oct 31, 2019 | 23.89 | 24.09 | 23.78 | 24.09 | 4,026 | +0.24(+1.01%) |
Oct 30, 2019 | 23.79 | 23.85 | 23.65 | 23.85 | 5,671 | +0.11(+0.47%) |
Oct 29, 2019 | 23.63 | 23.85 | 23.63 | 23.73 | 5,045 | +0.01(+0.02%) |
Oct 28, 2019 | 23.67 | 23.74 | 23.53 | 23.73 | 11,318 | +0.09(+0.38%) |
Oct 25, 2019 | 23.62 | 23.65 | 23.53 | 23.64 | 3,327 | +0.00(+0.02%) |
Oct 24, 2019 | 23.62 | 23.71 | 23.57 | 23.63 | 6,872 | +0.02(+0.10%) |
Oct 23, 2019 | 23.81 | 23.81 | 23.61 | 23.61 | 4,297 | -0.10(-0.42%) |
Oct 22, 2019 | 23.62 | 23.75 | 23.61 | 23.71 | 2,840 | -0.04(-0.17%) |
Oct 21, 2019 | 23.74 | 23.89 | 23.67 | 23.75 | 3,386 | +0.08(+0.33%) |
Oct 18, 2019 | 23.60 | 23.69 | 23.60 | 23.67 | 1,109 | +0.00(+0.01%) |
Oct 17, 2019 | 23.59 | 23.80 | 23.59 | 23.67 | 2,209 | +0.02(+0.09%) |
Oct 16, 2019 | 23.69 | 23.81 | 23.58 | 23.65 | 1,849 | +0.01(+0.04%) |
Oct 15, 2019 | 23.57 | 23.73 | 23.56 | 23.64 | 11,575 | +0.12(+0.52%) |
Oct 14, 2019 | 23.47 | 23.53 | 23.47 | 23.52 | 1,694 | -0.11(-0.48%) |
Oct 11, 2019 | 23.54 | 23.63 | 23.46 | 23.63 | 7,986 | +0.21(+0.89%) |
Oct 10, 2019 | 23.54 | 23.57 | 23.42 | 23.42 | 6,036 | -0.07(-0.31%) |
Oct 09, 2019 | 23.46 | 23.58 | 23.46 | 23.49 | 7,503 | +0.01(+0.04%) |
Oct 08, 2019 | 23.51 | 23.57 | 23.49 | 23.49 | 4,930 | +0.04(+0.17%) |
Oct 07, 2019 | 23.52 | 23.58 | 23.44 | 23.44 | 3,977 | +0.09(+0.37%) |
Oct 04, 2019 | 23.53 | 23.56 | 23.35 | 23.36 | 3,327 | -0.12(-0.52%) |
Oct 03, 2019 | 23.37 | 23.57 | 23.35 | 23.48 | 6,000 | -0.02(-0.08%) |
Oct 02, 2019 | 23.46 | 23.56 | 23.40 | 23.50 | 2,674 | -0.02(-0.08%) |
Oct 01, 2019 | 23.81 | 23.81 | 23.37 | 23.52 | 10,707 | -0.02(-0.09%) |
Sep 30, 2019 | 23.37 | 23.56 | 23.37 | 23.54 | 22,242 | +0.03(+0.12%) |
Sep 27, 2019 | 23.49 | 23.60 | 23.45 | 23.51 | 5,435 | +0.06(+0.24%) |
Sep 26, 2019 | 23.61 | 23.61 | 23.44 | 23.45 | 4,441 | -0.04(-0.19%) |
Sep 25, 2019 | 23.49 | 23.60 | 23.49 | 23.50 | 6,041 | -0.07(-0.31%) |
Sep 24, 2019 | 23.46 | 23.57 | 23.46 | 23.57 | 2,713 | -0.06(-0.25%) |
Sep 23, 2019 | 23.72 | 23.80 | 23.56 | 23.63 | 2,851 | +0.03(+0.13%) |
Sep 20, 2019 | 23.62 | 23.75 | 23.56 | 23.60 | 5,656 | +0.07(+0.31%) |
Sep 19, 2019 | 23.71 | 23.71 | 23.49 | 23.53 | 6,341 | -0.02(-0.10%) |
Sep 18, 2019 | 23.58 | 23.63 | 23.39 | 23.55 | 11,613 | -0.03(-0.13%) |
Sep 17, 2019 | 23.53 | 23.71 | 23.37 | 23.58 | 6,578 | +0.09(+0.38%) |
Sep 16, 2019 | 23.37 | 23.53 | 23.36 | 23.49 | 9,277 | +0.03(+0.13%) |
Sep 13, 2019 | 23.44 | 23.55 | 23.36 | 23.46 | 12,977 | +0.02(+0.06%) |
Sep 12, 2019 | 23.62 | 23.70 | 23.40 | 23.45 | 11,166 | +0.00(+0.02%) |
Sep 11, 2019 | 23.48 | 23.52 | 23.42 | 23.44 | 15,199 | -0.05(-0.19%) |
Sep 10, 2019 | 23.41 | 23.56 | 23.36 | 23.49 | 15,583 | -0.03(-0.12%) |
Sep 09, 2019 | 23.87 | 23.87 | 23.48 | 23.51 | 1,705 | -0.05(-0.20%) |
Sep 06, 2019 | 23.46 | 23.88 | 23.26 | 23.56 | 4,880 | +0.05(+0.23%) |
Sep 05, 2019 | 23.52 | 23.60 | 23.47 | 23.50 | 3,824 | +0.05(+0.20%) |
Sep 04, 2019 | 23.37 | 23.51 | 23.37 | 23.46 | 2,664 | +0.11(+0.46%) |