Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.60 | 24.85 | 24.43 | 24.58 | 15,100 | -0.27(-1.09%) |
Nov 27, 2019 | 24.43 | 24.94 | 24.43 | 24.85 | 14,800 | +0.26(+1.06%) |
Nov 26, 2019 | 25.18 | 25.18 | 24.55 | 24.59 | 20,915 | -0.44(-1.76%) |
Nov 25, 2019 | 25.15 | 25.59 | 25.03 | 25.03 | 34,245 | -1.01(-3.88%) |
Nov 22, 2019 | 26.20 | 26.27 | 25.94 | 26.04 | 52,300 | +0.09(+0.35%) |
Nov 21, 2019 | 26.00 | 26.06 | 25.95 | 25.95 | 19,858 | -0.08(-0.31%) |
Nov 20, 2019 | 25.93 | 26.16 | 25.92 | 26.03 | 31,776 | +0.09(+0.35%) |
Nov 19, 2019 | 25.98 | 25.98 | 25.51 | 25.94 | 61,001 | +0.19(+0.74%) |
Nov 18, 2019 | 25.51 | 25.85 | 25.51 | 25.75 | 16,185 | +0.25(+0.98%) |
Nov 15, 2019 | 25.80 | 25.80 | 25.50 | 25.50 | 11,700 | +0.09(+0.35%) |
Nov 14, 2019 | 26.40 | 26.40 | 25.41 | 25.41 | 20,227 | -0.04(-0.16%) |
Nov 13, 2019 | 25.68 | 25.84 | 25.39 | 25.45 | 11,116 | +0.04(+0.16%) |
Nov 12, 2019 | 25.29 | 25.80 | 25.24 | 25.41 | 13,026 | +0.00(+0.00%) |
Nov 11, 2019 | 25.27 | 25.79 | 25.27 | 25.41 | 14,200 | -0.17(-0.68%) |
Nov 08, 2019 | 25.77 | 26.08 | 25.50 | 25.58 | 37,800 | -0.20(-0.76%) |
Nov 07, 2019 | 25.14 | 25.78 | 25.00 | 25.78 | 67,776 | +0.68(+2.71%) |
Nov 06, 2019 | 25.13 | 25.17 | 24.56 | 25.10 | 25,379 | +0.33(+1.33%) |
Nov 05, 2019 | 24.31 | 24.78 | 24.31 | 24.77 | 24,310 | +0.46(+1.89%) |
Nov 04, 2019 | 24.20 | 24.50 | 24.15 | 24.31 | 18,984 | +0.15(+0.62%) |
Nov 01, 2019 | 24.25 | 24.40 | 24.10 | 24.16 | 19,600 | +0.22(+0.92%) |
Oct 31, 2019 | 23.79 | 24.14 | 23.62 | 23.94 | 9,530 | +0.20(+0.84%) |
Oct 30, 2019 | 23.74 | 24.10 | 23.74 | 23.74 | 8,574 | -0.42(-1.74%) |
Oct 29, 2019 | 24.07 | 24.16 | 23.75 | 24.16 | 12,025 | +0.00(+0.00%) |
Oct 28, 2019 | 24.25 | 24.29 | 23.85 | 24.16 | 7,370 | +0.28(+1.17%) |
Oct 25, 2019 | 23.93 | 24.00 | 23.63 | 23.88 | 9,900 | +0.13(+0.55%) |
Oct 24, 2019 | 23.84 | 23.90 | 23.63 | 23.75 | 13,514 | +0.11(+0.47%) |
Oct 23, 2019 | 23.77 | 23.77 | 23.39 | 23.64 | 9,030 | -0.09(-0.38%) |
Oct 22, 2019 | 23.85 | 24.07 | 23.73 | 23.73 | 15,759 | +0.08(+0.34%) |
Oct 21, 2019 | 23.60 | 23.76 | 23.47 | 23.65 | 5,646 | -0.02(-0.08%) |
Oct 18, 2019 | 23.91 | 23.91 | 23.63 | 23.67 | 3,800 | -0.06(-0.25%) |
Oct 17, 2019 | 23.85 | 23.85 | 23.62 | 23.73 | 8,818 | -0.12(-0.50%) |
Oct 16, 2019 | 23.82 | 23.85 | 23.21 | 23.85 | 18,912 | +0.56(+2.40%) |
Oct 15, 2019 | 23.13 | 23.40 | 23.07 | 23.29 | 5,010 | +0.43(+1.88%) |
Oct 14, 2019 | 23.16 | 23.25 | 22.80 | 22.86 | 11,959 | -0.14(-0.61%) |
Oct 11, 2019 | 23.46 | 23.48 | 23.00 | 23.00 | 2,800 | -0.06(-0.26%) |
Oct 10, 2019 | 23.14 | 23.24 | 22.81 | 23.06 | 10,653 | -0.01(-0.04%) |
Oct 09, 2019 | 22.89 | 23.09 | 22.75 | 23.07 | 9,258 | +0.34(+1.50%) |
Oct 08, 2019 | 22.43 | 22.78 | 22.43 | 22.73 | 7,380 | +0.13(+0.58%) |
Oct 07, 2019 | 22.85 | 22.98 | 22.60 | 22.60 | 8,525 | -0.15(-0.66%) |
Oct 04, 2019 | 22.90 | 22.98 | 22.54 | 22.75 | 9,900 | +0.00(+0.00%) |
Oct 03, 2019 | 22.85 | 22.99 | 22.36 | 22.75 | 21,568 | -0.25(-1.09%) |
Oct 02, 2019 | 23.28 | 23.28 | 22.90 | 23.00 | 13,985 | -0.36(-1.54%) |
Oct 01, 2019 | 23.60 | 23.75 | 23.29 | 23.36 | 9,712 | -0.28(-1.18%) |
Sep 30, 2019 | 23.47 | 23.69 | 23.44 | 23.64 | 27,659 | -0.07(-0.29%) |
Sep 27, 2019 | 24.10 | 24.19 | 23.38 | 23.71 | 17,300 | -0.39(-1.62%) |
Sep 26, 2019 | 24.28 | 24.31 | 24.00 | 24.10 | 11,632 | -0.21(-0.86%) |
Sep 25, 2019 | 24.55 | 24.55 | 24.10 | 24.31 | 9,445 | -0.24(-0.98%) |
Sep 24, 2019 | 24.99 | 24.99 | 24.31 | 24.55 | 22,175 | -0.14(-0.57%) |
Sep 23, 2019 | 24.55 | 24.76 | 24.45 | 24.69 | 16,584 | +0.03(+0.12%) |
Sep 20, 2019 | 24.77 | 24.77 | 24.25 | 24.66 | 14,000 | +0.22(+0.90%) |
Sep 19, 2019 | 24.40 | 24.60 | 23.97 | 24.44 | 26,524 | +0.42(+1.75%) |
Sep 18, 2019 | 24.30 | 24.52 | 24.02 | 24.02 | 12,075 | -0.48(-1.96%) |
Sep 17, 2019 | 24.68 | 24.68 | 24.30 | 24.50 | 9,513 | +0.02(+0.08%) |
Sep 16, 2019 | 24.25 | 24.53 | 24.25 | 24.48 | 8,010 | +0.01(+0.04%) |
Sep 13, 2019 | 25.00 | 25.00 | 24.34 | 24.47 | 20,700 | -0.39(-1.57%) |
Sep 12, 2019 | 24.49 | 25.24 | 24.13 | 24.86 | 44,131 | +0.61(+2.52%) |
Sep 11, 2019 | 24.25 | 24.30 | 24.09 | 24.25 | 8,566 | +0.00(+0.00%) |
Sep 10, 2019 | 25.00 | 25.00 | 24.01 | 24.25 | 26,098 | +0.18(+0.75%) |
Sep 09, 2019 | 23.99 | 24.29 | 23.84 | 24.07 | 20,895 | +0.21(+0.88%) |
Sep 06, 2019 | 23.67 | 23.95 | 23.50 | 23.86 | 23,000 | +0.27(+1.16%) |
Sep 05, 2019 | 23.53 | 23.74 | 23.13 | 23.59 | 16,695 | +0.03(+0.11%) |
Sep 04, 2019 | 23.32 | 23.77 | 23.09 | 23.56 | 12,776 | +0.56(+2.43%) |