Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.23 | 25.44 | 25.23 | 25.43 | 12,030 | +0.15(+0.60%) |
Nov 27, 2019 | 25.19 | 25.28 | 25.11 | 25.28 | 10,870 | +0.17(+0.69%) |
Nov 26, 2019 | 25.13 | 25.13 | 25.06 | 25.11 | 25,886 | +0.00(+0.00%) |
Nov 25, 2019 | 24.93 | 25.16 | 24.93 | 25.11 | 25,189 | +0.18(+0.74%) |
Nov 22, 2019 | 24.80 | 24.95 | 24.80 | 24.92 | 27,103 | +0.11(+0.43%) |
Nov 21, 2019 | 24.80 | 24.93 | 24.80 | 24.82 | 8,926 | -0.06(-0.25%) |
Nov 20, 2019 | 24.94 | 24.95 | 24.83 | 24.88 | 22,807 | -0.11(-0.43%) |
Nov 19, 2019 | 25.01 | 25.08 | 24.96 | 24.99 | 43,179 | -0.04(-0.15%) |
Nov 18, 2019 | 25.08 | 25.08 | 24.98 | 25.02 | 16,798 | +0.12(+0.47%) |
Nov 15, 2019 | 24.70 | 24.92 | 24.29 | 24.91 | 51,164 | +1.57(+6.74%) |
Nov 14, 2019 | 23.28 | 23.38 | 23.27 | 23.33 | 77,816 | +0.03(+0.13%) |
Nov 13, 2019 | 23.33 | 23.35 | 23.24 | 23.30 | 55,085 | +0.05(+0.21%) |
Nov 12, 2019 | 23.13 | 23.30 | 23.13 | 23.25 | 28,627 | +0.11(+0.47%) |
Nov 11, 2019 | 23.27 | 23.33 | 23.07 | 23.15 | 37,880 | -0.16(-0.68%) |
Nov 08, 2019 | 23.33 | 23.37 | 23.28 | 23.30 | 41,746 | -0.07(-0.29%) |
Nov 07, 2019 | 23.29 | 23.48 | 23.29 | 23.37 | 54,149 | +0.11(+0.47%) |
Nov 06, 2019 | 23.09 | 23.27 | 23.08 | 23.26 | 104,033 | +0.23(+1.00%) |
Nov 05, 2019 | 23.01 | 23.11 | 22.99 | 23.03 | 62,492 | +0.07(+0.32%) |
Nov 04, 2019 | 22.97 | 23.04 | 22.93 | 22.96 | 40,140 | +0.11(+0.48%) |
Nov 01, 2019 | 22.59 | 22.88 | 22.59 | 22.85 | 54,236 | +0.20(+0.89%) |
Oct 31, 2019 | 22.66 | 22.68 | 22.58 | 22.65 | 73,042 | +0.01(+0.05%) |
Oct 30, 2019 | 22.62 | 22.64 | 22.53 | 22.63 | 55,645 | +0.12(+0.54%) |
Oct 29, 2019 | 22.59 | 22.74 | 22.48 | 22.51 | 129,373 | -0.12(-0.51%) |
Oct 28, 2019 | 22.60 | 22.66 | 22.58 | 22.63 | 15,257 | +0.06(+0.27%) |
Oct 25, 2019 | 22.49 | 22.61 | 22.48 | 22.57 | 74,616 | +0.05(+0.22%) |
Oct 24, 2019 | 22.52 | 22.57 | 22.49 | 22.52 | 56,141 | +0.02(+0.11%) |
Oct 23, 2019 | 22.43 | 22.51 | 22.39 | 22.49 | 73,293 | +0.13(+0.60%) |
Oct 22, 2019 | 22.43 | 22.51 | 22.34 | 22.36 | 153,881 | +0.04(+0.19%) |
Oct 21, 2019 | 22.24 | 22.34 | 22.24 | 22.32 | 62,232 | +0.16(+0.74%) |
Oct 18, 2019 | 22.10 | 22.23 | 22.10 | 22.15 | 62,454 | -0.01(-0.03%) |
Oct 17, 2019 | 22.21 | 22.24 | 22.13 | 22.16 | 64,740 | +0.10(+0.47%) |
Oct 16, 2019 | 21.98 | 22.15 | 21.98 | 22.06 | 71,609 | +0.00(+0.00%) |
Oct 15, 2019 | 21.93 | 22.20 | 21.93 | 22.06 | 87,214 | +0.16(+0.72%) |
Oct 14, 2019 | 21.94 | 22.00 | 21.89 | 21.90 | 76,222 | -0.12(-0.55%) |
Oct 11, 2019 | 22.00 | 22.21 | 21.98 | 22.02 | 77,739 | +0.22(+1.01%) |
Oct 10, 2019 | 21.62 | 21.90 | 21.61 | 21.80 | 82,505 | +0.14(+0.65%) |
Oct 09, 2019 | 21.51 | 21.72 | 21.51 | 21.66 | 99,426 | +0.18(+0.82%) |
Oct 08, 2019 | 21.50 | 21.56 | 21.45 | 21.48 | 137,855 | -0.19(-0.90%) |
Oct 07, 2019 | 21.70 | 21.77 | 21.65 | 21.68 | 94,058 | -0.05(-0.22%) |
Oct 04, 2019 | 21.65 | 21.77 | 21.59 | 21.73 | 141,344 | +0.09(+0.42%) |
Oct 03, 2019 | 21.60 | 21.65 | 21.45 | 21.64 | 130,504 | +0.02(+0.11%) |
Oct 02, 2019 | 21.78 | 21.81 | 21.54 | 21.61 | 130,508 | -0.29(-1.33%) |
Oct 01, 2019 | 22.06 | 22.23 | 21.88 | 21.90 | 103,401 | -0.21(-0.96%) |
Sep 30, 2019 | 21.94 | 22.16 | 21.94 | 22.12 | 51,843 | +0.13(+0.58%) |
Sep 27, 2019 | 22.20 | 22.20 | 21.94 | 21.99 | 54,565 | -0.16(-0.71%) |
Sep 26, 2019 | 22.09 | 22.20 | 22.05 | 22.15 | 55,499 | +0.01(+0.06%) |
Sep 25, 2019 | 22.09 | 22.20 | 22.08 | 22.14 | 89,880 | +0.04(+0.17%) |
Sep 24, 2019 | 22.33 | 22.37 | 22.06 | 22.10 | 62,204 | -0.16(-0.74%) |
Sep 23, 2019 | 22.19 | 22.31 | 22.19 | 22.26 | 41,507 | -0.02(-0.11%) |
Sep 20, 2019 | 22.32 | 22.40 | 22.23 | 22.29 | 33,199 | -0.09(-0.38%) |
Sep 19, 2019 | 22.31 | 22.51 | 22.31 | 22.37 | 34,067 | +0.07(+0.33%) |
Sep 18, 2019 | 22.32 | 22.37 | 22.18 | 22.30 | 45,600 | -0.05(-0.22%) |
Sep 17, 2019 | 22.37 | 22.41 | 22.21 | 22.35 | 67,267 | +0.01(+0.03%) |
Sep 16, 2019 | 22.38 | 22.38 | 22.32 | 22.34 | 46,652 | -0.12(-0.51%) |
Sep 13, 2019 | 22.41 | 22.50 | 22.41 | 22.46 | 43,882 | +0.06(+0.27%) |
Sep 12, 2019 | 22.32 | 22.49 | 22.32 | 22.40 | 112,817 | +0.13(+0.60%) |
Sep 11, 2019 | 22.12 | 22.28 | 22.12 | 22.26 | 84,555 | +0.09(+0.41%) |
Sep 10, 2019 | 22.21 | 22.21 | 21.99 | 22.17 | 53,768 | -0.03(-0.14%) |
Sep 09, 2019 | 22.31 | 22.38 | 22.20 | 22.20 | 48,086 | +0.01(+0.05%) |
Sep 06, 2019 | 22.10 | 22.29 | 22.09 | 22.19 | 115,212 | +0.13(+0.58%) |
Sep 05, 2019 | 21.81 | 22.15 | 21.75 | 22.06 | 119,924 | +0.30(+1.40%) |
Sep 04, 2019 | 21.58 | 21.79 | 21.58 | 21.76 | 51,326 | +0.27(+1.25%) |