Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.33 | 24.33 | 24.04 | 24.05 | 2,330 | -0.10(-0.40%) |
Nov 27, 2019 | 24.52 | 25.35 | 24.02 | 24.15 | 13,853 | +0.07(+0.27%) |
Nov 26, 2019 | 23.94 | 24.12 | 23.94 | 24.08 | 13,102 | +0.04(+0.17%) |
Nov 25, 2019 | 24.01 | 24.05 | 23.95 | 24.04 | 10,429 | +0.09(+0.38%) |
Nov 22, 2019 | 23.90 | 23.96 | 23.85 | 23.95 | 11,445 | +0.11(+0.45%) |
Nov 21, 2019 | 23.88 | 23.88 | 23.83 | 23.84 | 15,402 | -0.03(-0.13%) |
Nov 20, 2019 | 23.92 | 23.95 | 23.81 | 23.87 | 5,125 | -0.06(-0.27%) |
Nov 19, 2019 | 24.07 | 24.07 | 23.91 | 23.94 | 3,641 | -0.16(-0.68%) |
Nov 18, 2019 | 24.28 | 24.28 | 24.05 | 24.10 | 3,234 | +0.04(+0.16%) |
Nov 15, 2019 | 24.01 | 24.06 | 23.96 | 24.06 | 9,494 | +0.22(+0.91%) |
Nov 14, 2019 | 23.92 | 23.94 | 23.82 | 23.85 | 2,459 | -0.02(-0.09%) |
Nov 13, 2019 | 23.73 | 23.97 | 23.73 | 23.87 | 11,938 | +0.12(+0.50%) |
Nov 12, 2019 | 23.83 | 23.83 | 23.75 | 23.75 | 6,231 | +0.03(+0.15%) |
Nov 11, 2019 | 23.76 | 23.80 | 23.67 | 23.71 | 3,423 | +0.01(+0.04%) |
Nov 08, 2019 | 23.70 | 23.73 | 23.67 | 23.71 | 7,413 | -0.04(-0.16%) |
Nov 07, 2019 | 23.66 | 23.81 | 23.39 | 23.75 | 20,381 | +0.14(+0.58%) |
Nov 06, 2019 | 24.17 | 24.17 | 23.58 | 23.61 | 12,538 | -0.41(-1.71%) |
Nov 05, 2019 | 23.72 | 24.08 | 23.47 | 24.02 | 9,320 | +0.45(+1.89%) |
Nov 04, 2019 | 23.92 | 23.92 | 23.54 | 23.57 | 7,787 | +0.01(+0.04%) |
Nov 01, 2019 | 23.75 | 23.75 | 23.53 | 23.56 | 4,682 | +0.22(+0.95%) |
Oct 31, 2019 | 23.37 | 23.37 | 23.32 | 23.34 | 3,416 | -0.14(-0.60%) |
Oct 30, 2019 | 23.37 | 23.50 | 23.33 | 23.48 | 7,199 | +0.10(+0.41%) |
Oct 29, 2019 | 23.27 | 23.41 | 23.27 | 23.39 | 6,902 | -0.02(-0.08%) |
Oct 28, 2019 | 23.38 | 23.47 | 23.38 | 23.41 | 10,159 | +0.03(+0.13%) |
Oct 25, 2019 | 23.33 | 23.42 | 23.31 | 23.38 | 1,829 | +0.03(+0.11%) |
Oct 24, 2019 | 23.44 | 23.44 | 23.28 | 23.35 | 25,536 | +0.04(+0.16%) |
Oct 23, 2019 | 23.35 | 23.61 | 23.31 | 23.31 | 2,304 | -0.04(-0.16%) |
Oct 22, 2019 | 23.32 | 23.43 | 23.32 | 23.35 | 5,277 | -0.03(-0.14%) |
Oct 21, 2019 | 23.34 | 23.38 | 23.29 | 23.38 | 7,008 | +0.04(+0.16%) |
Oct 18, 2019 | 23.46 | 23.48 | 23.30 | 23.34 | 6,533 | -0.15(-0.63%) |
Oct 17, 2019 | 23.47 | 23.49 | 23.46 | 23.49 | 2,167 | +0.13(+0.55%) |
Oct 16, 2019 | 23.45 | 23.45 | 23.34 | 23.36 | 3,122 | -0.02(-0.08%) |
Oct 15, 2019 | 23.24 | 23.45 | 23.24 | 23.38 | 5,331 | +0.08(+0.34%) |
Oct 14, 2019 | 23.34 | 23.36 | 23.28 | 23.30 | 15,317 | -0.03(-0.14%) |
Oct 11, 2019 | 23.42 | 23.44 | 23.33 | 23.33 | 9,407 | +0.15(+0.65%) |
Oct 10, 2019 | 23.18 | 23.18 | 23.13 | 23.18 | 2,491 | +0.15(+0.64%) |
Oct 09, 2019 | 23.05 | 23.10 | 23.04 | 23.04 | 1,271 | +0.14(+0.63%) |
Oct 08, 2019 | 23.15 | 23.15 | 22.88 | 22.89 | 5,576 | -0.27(-1.17%) |
Oct 07, 2019 | 23.17 | 23.24 | 23.12 | 23.16 | 11,063 | -0.04(-0.16%) |
Oct 04, 2019 | 23.05 | 23.20 | 23.02 | 23.20 | 4,834 | +0.33(+1.44%) |
Oct 03, 2019 | 22.79 | 22.97 | 22.61 | 22.87 | 4,245 | +0.07(+0.32%) |
Oct 02, 2019 | 23.17 | 23.17 | 22.66 | 22.80 | 13,893 | -0.38(-1.63%) |
Oct 01, 2019 | 23.30 | 23.31 | 23.15 | 23.18 | 4,630 | -0.15(-0.64%) |
Sep 30, 2019 | 23.38 | 23.38 | 23.33 | 23.33 | 654 | +0.12(+0.51%) |
Sep 27, 2019 | 23.31 | 23.34 | 23.07 | 23.21 | 5,095 | -0.10(-0.42%) |
Sep 26, 2019 | 23.48 | 23.48 | 23.30 | 23.31 | 11,249 | -0.04(-0.17%) |
Sep 25, 2019 | 23.27 | 23.37 | 23.27 | 23.35 | 2,302 | +0.08(+0.34%) |
Sep 24, 2019 | 23.39 | 23.44 | 23.18 | 23.27 | 57,649 | -0.05(-0.22%) |
Sep 23, 2019 | 23.24 | 24.86 | 23.24 | 23.32 | 6,300 | -0.01(-0.05%) |
Sep 20, 2019 | 23.59 | 23.59 | 23.33 | 23.33 | 2,362 | -0.03(-0.13%) |
Sep 19, 2019 | 23.41 | 23.48 | 23.36 | 23.36 | 5,246 | -0.04(-0.16%) |
Sep 18, 2019 | 23.37 | 23.40 | 23.27 | 23.40 | 2,860 | +0.02(+0.07%) |
Sep 17, 2019 | 23.27 | 23.39 | 23.27 | 23.38 | 7,318 | +0.07(+0.30%) |
Sep 16, 2019 | 23.36 | 23.38 | 23.29 | 23.31 | 11,781 | -0.08(-0.35%) |
Sep 13, 2019 | 23.49 | 23.92 | 23.39 | 23.40 | 27,828 | -0.09(-0.39%) |
Sep 12, 2019 | 23.62 | 23.64 | 23.47 | 23.49 | 11,719 | +0.03(+0.13%) |
Sep 11, 2019 | 23.39 | 23.46 | 23.39 | 23.46 | 3,629 | +0.21(+0.90%) |
Sep 10, 2019 | 23.23 | 23.29 | 23.15 | 23.25 | 10,947 | -0.03(-0.13%) |
Sep 09, 2019 | 23.25 | 23.30 | 23.25 | 23.28 | 1,572 | +0.02(+0.09%) |
Sep 06, 2019 | 23.37 | 23.37 | 23.25 | 23.26 | 17,195 | +0.02(+0.10%) |
Sep 05, 2019 | 23.45 | 23.45 | 23.19 | 23.23 | 9,749 | +0.23(+0.98%) |
Sep 04, 2019 | 22.95 | 23.02 | 22.94 | 23.01 | 3,315 | +0.17(+0.75%) |