Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.71 | 25.71 | 25.59 | 25.59 | 3,233 | -0.25(-0.95%) |
Nov 27, 2019 | 25.75 | 25.88 | 25.72 | 25.84 | 13,713 | +0.13(+0.50%) |
Nov 26, 2019 | 25.61 | 25.71 | 25.50 | 25.71 | 13,362 | +0.03(+0.13%) |
Nov 25, 2019 | 25.52 | 25.69 | 25.52 | 25.68 | 15,366 | +0.29(+1.13%) |
Nov 22, 2019 | 25.45 | 25.52 | 25.38 | 25.39 | 26,980 | +0.03(+0.11%) |
Nov 21, 2019 | 25.50 | 25.50 | 25.33 | 25.37 | 20,014 | -0.18(-0.70%) |
Nov 20, 2019 | 25.73 | 25.73 | 25.51 | 25.55 | 14,184 | -0.28(-1.08%) |
Nov 19, 2019 | 25.94 | 25.94 | 25.78 | 25.82 | 10,408 | -0.02(-0.06%) |
Nov 18, 2019 | 25.76 | 25.84 | 25.72 | 25.84 | 8,352 | +0.02(+0.09%) |
Nov 15, 2019 | 25.78 | 25.84 | 25.76 | 25.81 | 19,621 | +0.22(+0.84%) |
Nov 14, 2019 | 25.61 | 25.66 | 25.51 | 25.60 | 13,486 | -0.09(-0.35%) |
Nov 13, 2019 | 25.70 | 25.73 | 25.66 | 25.69 | 7,015 | -0.10(-0.40%) |
Nov 12, 2019 | 25.80 | 25.84 | 25.73 | 25.79 | 6,904 | -0.01(-0.06%) |
Nov 11, 2019 | 25.71 | 25.81 | 25.69 | 25.81 | 5,988 | -0.01(-0.03%) |
Nov 08, 2019 | 25.74 | 25.83 | 25.55 | 25.81 | 15,496 | +0.03(+0.10%) |
Nov 07, 2019 | 25.80 | 25.87 | 25.75 | 25.79 | 12,490 | +0.19(+0.75%) |
Nov 06, 2019 | 25.72 | 25.72 | 25.55 | 25.59 | 17,824 | -0.17(-0.68%) |
Nov 05, 2019 | 25.65 | 25.78 | 25.58 | 25.77 | 9,143 | +0.18(+0.69%) |
Nov 04, 2019 | 25.48 | 25.64 | 25.48 | 25.59 | 19,472 | +0.35(+1.39%) |
Nov 01, 2019 | 25.00 | 25.24 | 24.95 | 25.24 | 13,044 | +0.49(+1.99%) |
Oct 31, 2019 | 24.93 | 24.93 | 24.59 | 24.75 | 51,205 | -0.19(-0.76%) |
Oct 30, 2019 | 24.80 | 24.94 | 24.73 | 24.94 | 11,205 | +0.10(+0.40%) |
Oct 29, 2019 | 24.87 | 24.96 | 24.78 | 24.84 | 25,802 | -0.22(-0.86%) |
Oct 28, 2019 | 24.98 | 25.10 | 24.98 | 25.05 | 7,168 | +0.12(+0.48%) |
Oct 25, 2019 | 24.68 | 24.96 | 24.68 | 24.93 | 3,679 | +0.21(+0.86%) |
Oct 24, 2019 | 24.91 | 24.94 | 24.64 | 24.72 | 11,705 | -0.04(-0.15%) |
Oct 23, 2019 | 24.64 | 24.76 | 24.64 | 24.76 | 7,888 | +0.30(+1.21%) |
Oct 22, 2019 | 24.29 | 24.60 | 24.28 | 24.46 | 15,007 | +0.09(+0.37%) |
Oct 21, 2019 | 24.32 | 24.49 | 24.32 | 24.37 | 4,837 | +0.22(+0.93%) |
Oct 18, 2019 | 23.92 | 24.17 | 23.92 | 24.15 | 11,706 | +0.33(+1.39%) |
Oct 17, 2019 | 23.91 | 23.94 | 23.77 | 23.81 | 11,449 | -0.08(-0.34%) |
Oct 16, 2019 | 23.79 | 23.96 | 23.70 | 23.89 | 20,938 | +0.10(+0.41%) |
Oct 15, 2019 | 23.75 | 23.82 | 23.63 | 23.80 | 4,112 | +0.19(+0.80%) |
Oct 14, 2019 | 23.64 | 23.69 | 23.61 | 23.61 | 11,816 | -0.12(-0.51%) |
Oct 11, 2019 | 23.45 | 23.83 | 23.45 | 23.73 | 15,385 | +0.61(+2.62%) |
Oct 10, 2019 | 22.85 | 23.20 | 22.85 | 23.12 | 30,199 | +0.33(+1.46%) |
Oct 09, 2019 | 22.72 | 22.80 | 22.65 | 22.79 | 6,662 | +0.23(+1.03%) |
Oct 08, 2019 | 22.65 | 22.70 | 22.55 | 22.56 | 10,319 | -0.22(-0.98%) |
Oct 07, 2019 | 22.73 | 22.89 | 22.71 | 22.78 | 7,675 | -0.03(-0.12%) |
Oct 04, 2019 | 22.61 | 22.81 | 22.61 | 22.81 | 10,479 | +0.23(+1.03%) |
Oct 03, 2019 | 22.50 | 22.58 | 22.26 | 22.58 | 10,492 | -0.01(-0.04%) |
Oct 02, 2019 | 22.74 | 22.74 | 22.47 | 22.59 | 7,368 | -0.41(-1.79%) |
Oct 01, 2019 | 23.40 | 23.50 | 23.00 | 23.00 | 12,901 | -0.34(-1.46%) |
Sep 30, 2019 | 23.26 | 23.39 | 23.26 | 23.34 | 10,411 | +0.09(+0.39%) |
Sep 27, 2019 | 23.33 | 23.42 | 23.18 | 23.25 | 17,615 | +0.14(+0.62%) |
Sep 26, 2019 | 23.05 | 23.17 | 23.02 | 23.11 | 8,002 | -0.04(-0.19%) |
Sep 25, 2019 | 22.94 | 23.18 | 22.87 | 23.15 | 17,249 | +0.11(+0.47%) |
Sep 24, 2019 | 23.26 | 23.26 | 22.96 | 23.04 | 21,082 | -0.15(-0.66%) |
Sep 23, 2019 | 23.02 | 23.24 | 22.88 | 23.20 | 32,880 | +0.02(+0.08%) |
Sep 20, 2019 | 23.31 | 23.37 | 23.18 | 23.18 | 7,246 | -0.24(-1.03%) |
Sep 19, 2019 | 23.53 | 23.59 | 23.42 | 23.42 | 6,503 | -0.14(-0.61%) |
Sep 18, 2019 | 23.64 | 23.67 | 23.43 | 23.56 | 14,263 | -0.11(-0.45%) |
Sep 17, 2019 | 23.56 | 23.67 | 23.41 | 23.67 | 16,446 | -0.11(-0.48%) |
Sep 16, 2019 | 23.97 | 23.97 | 23.75 | 23.78 | 5,827 | -0.32(-1.34%) |
Sep 13, 2019 | 23.99 | 24.24 | 23.99 | 24.11 | 14,270 | +0.32(+1.34%) |
Sep 12, 2019 | 23.73 | 23.84 | 23.62 | 23.79 | 17,207 | +0.07(+0.30%) |
Sep 11, 2019 | 23.49 | 23.72 | 23.46 | 23.72 | 10,537 | +0.31(+1.31%) |
Sep 10, 2019 | 23.00 | 23.41 | 23.00 | 23.41 | 28,443 | +0.42(+1.81%) |
Sep 09, 2019 | 22.92 | 22.99 | 22.86 | 22.99 | 10,841 | +0.17(+0.73%) |
Sep 06, 2019 | 22.80 | 22.88 | 22.75 | 22.83 | 13,601 | +0.14(+0.63%) |
Sep 05, 2019 | 22.62 | 22.77 | 22.62 | 22.68 | 17,010 | +0.31(+1.40%) |
Sep 04, 2019 | 22.25 | 22.37 | 22.25 | 22.37 | 14,113 | +0.38(+1.71%) |