Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.07 | 23.16 | 23.03 | 23.09 | 228,970 | -0.34(-1.47%) |
Nov 27, 2019 | 23.41 | 23.44 | 23.34 | 23.44 | 374,581 | +0.03(+0.14%) |
Nov 26, 2019 | 23.34 | 23.40 | 23.28 | 23.40 | 775,735 | -0.13(-0.53%) |
Nov 25, 2019 | 23.38 | 23.54 | 23.38 | 23.53 | 493,118 | +0.04(+0.18%) |
Nov 22, 2019 | 23.59 | 23.59 | 23.47 | 23.49 | 622,632 | +0.02(+0.07%) |
Nov 21, 2019 | 23.55 | 23.60 | 23.47 | 23.47 | 610,100 | -0.13(-0.57%) |
Nov 20, 2019 | 23.75 | 23.85 | 23.52 | 23.60 | 1,674,508 | -0.23(-0.95%) |
Nov 19, 2019 | 23.93 | 23.96 | 23.80 | 23.83 | 253,217 | -0.10(-0.42%) |
Nov 18, 2019 | 23.86 | 23.93 | 23.81 | 23.93 | 454,765 | +0.09(+0.39%) |
Nov 15, 2019 | 23.81 | 23.89 | 23.78 | 23.84 | 496,102 | +0.03(+0.14%) |
Nov 14, 2019 | 23.82 | 23.95 | 23.74 | 23.81 | 445,093 | +0.03(+0.11%) |
Nov 13, 2019 | 23.77 | 23.85 | 23.71 | 23.78 | 401,763 | -0.22(-0.91%) |
Nov 12, 2019 | 24.07 | 24.10 | 23.98 | 24.00 | 406,197 | -0.09(-0.38%) |
Nov 11, 2019 | 23.95 | 24.10 | 23.95 | 24.09 | 679,240 | -0.08(-0.31%) |
Nov 08, 2019 | 24.13 | 24.18 | 24.05 | 24.17 | 578,150 | -0.06(-0.24%) |
Nov 07, 2019 | 24.22 | 24.26 | 24.17 | 24.23 | 2,560,204 | +0.21(+0.87%) |
Nov 06, 2019 | 23.99 | 24.09 | 23.96 | 24.02 | 447,384 | -0.08(-0.31%) |
Nov 05, 2019 | 23.98 | 24.18 | 23.98 | 24.09 | 454,075 | +0.11(+0.45%) |
Nov 04, 2019 | 24.01 | 24.12 | 23.93 | 23.98 | 572,513 | +0.16(+0.67%) |
Nov 01, 2019 | 23.66 | 23.82 | 23.66 | 23.82 | 658,409 | +0.24(+1.03%) |
Oct 31, 2019 | 23.60 | 23.65 | 23.49 | 23.58 | 672,232 | +0.10(+0.43%) |
Oct 30, 2019 | 23.36 | 23.48 | 23.32 | 23.48 | 334,928 | +0.13(+0.54%) |
Oct 29, 2019 | 23.41 | 23.45 | 23.33 | 23.35 | 329,368 | -0.07(-0.29%) |
Oct 28, 2019 | 23.36 | 23.47 | 23.36 | 23.42 | 761,467 | +0.08(+0.32%) |
Oct 25, 2019 | 23.24 | 23.34 | 23.24 | 23.34 | 262,719 | +0.05(+0.22%) |
Oct 24, 2019 | 23.36 | 23.36 | 23.25 | 23.29 | 496,685 | -0.05(-0.22%) |
Oct 23, 2019 | 23.24 | 23.35 | 23.24 | 23.34 | 855,156 | -0.01(-0.04%) |
Oct 22, 2019 | 23.34 | 23.44 | 23.31 | 23.35 | 549,866 | -0.08(-0.32%) |
Oct 21, 2019 | 23.32 | 23.44 | 23.32 | 23.43 | 683,380 | +0.10(+0.43%) |
Oct 18, 2019 | 23.38 | 23.45 | 23.24 | 23.33 | 684,287 | -0.06(-0.25%) |
Oct 17, 2019 | 23.41 | 23.45 | 23.36 | 23.39 | 566,146 | +0.03(+0.14%) |
Oct 16, 2019 | 23.39 | 23.41 | 23.27 | 23.35 | 565,653 | +0.06(+0.25%) |
Oct 15, 2019 | 23.19 | 23.32 | 23.18 | 23.29 | 547,291 | +0.09(+0.40%) |
Oct 14, 2019 | 23.15 | 23.23 | 23.15 | 23.20 | 439,580 | +0.07(+0.29%) |
Oct 11, 2019 | 23.07 | 23.23 | 23.07 | 23.14 | 1,034,540 | +0.14(+0.62%) |
Oct 10, 2019 | 22.86 | 23.08 | 22.86 | 22.99 | 786,300 | +0.13(+0.59%) |
Oct 09, 2019 | 22.95 | 22.95 | 22.85 | 22.86 | 1,124,508 | -0.05(-0.22%) |
Oct 08, 2019 | 22.98 | 23.00 | 22.81 | 22.91 | 1,367,113 | -0.17(-0.73%) |
Oct 07, 2019 | 23.00 | 23.15 | 23.00 | 23.08 | 1,273,141 | -0.02(-0.07%) |
Oct 04, 2019 | 23.08 | 23.14 | 23.03 | 23.09 | 620,843 | -0.11(-0.47%) |
Oct 03, 2019 | 23.03 | 23.20 | 22.96 | 23.20 | 629,283 | +0.03(+0.11%) |
Oct 02, 2019 | 23.14 | 23.18 | 22.93 | 23.18 | 1,101,179 | -0.17(-0.72%) |
Oct 01, 2019 | 23.37 | 23.41 | 23.30 | 23.34 | 579,431 | -0.01(-0.04%) |
Sep 30, 2019 | 23.29 | 23.48 | 23.24 | 23.35 | 511,011 | +0.16(+0.69%) |
Sep 27, 2019 | 23.36 | 23.42 | 23.16 | 23.19 | 811,056 | -0.19(-0.82%) |
Sep 26, 2019 | 23.38 | 23.42 | 23.26 | 23.39 | 1,316,489 | -0.01(-0.04%) |
Sep 25, 2019 | 23.34 | 23.47 | 23.27 | 23.40 | 595,765 | +0.01(+0.04%) |
Sep 24, 2019 | 23.51 | 23.51 | 23.38 | 23.39 | 985,043 | -0.11(-0.46%) |
Sep 23, 2019 | 23.40 | 23.55 | 23.40 | 23.50 | 396,494 | +0.07(+0.29%) |
Sep 20, 2019 | 23.55 | 23.76 | 23.36 | 23.43 | 523,531 | -0.08(-0.32%) |
Sep 19, 2019 | 23.50 | 23.63 | 23.40 | 23.50 | 329,804 | +0.01(+0.04%) |
Sep 18, 2019 | 23.59 | 23.61 | 23.38 | 23.50 | 501,808 | -0.16(-0.67%) |
Sep 17, 2019 | 23.55 | 23.68 | 23.54 | 23.66 | 364,270 | +0.04(+0.18%) |
Sep 16, 2019 | 23.65 | 23.73 | 23.59 | 23.61 | 562,868 | -0.13(-0.53%) |
Sep 13, 2019 | 23.71 | 23.78 | 23.66 | 23.74 | 363,013 | +0.03(+0.11%) |
Sep 12, 2019 | 23.71 | 23.89 | 23.62 | 23.71 | 644,541 | +0.11(+0.46%) |
Sep 11, 2019 | 23.58 | 23.67 | 23.56 | 23.60 | 457,313 | -0.01(-0.04%) |
Sep 10, 2019 | 23.55 | 23.75 | 23.54 | 23.61 | 1,016,795 | -0.03(-0.14%) |
Sep 09, 2019 | 23.48 | 23.67 | 23.48 | 23.65 | 645,714 | +0.18(+0.79%) |
Sep 06, 2019 | 23.50 | 23.54 | 23.41 | 23.46 | 824,293 | +0.07(+0.29%) |
Sep 05, 2019 | 23.50 | 23.53 | 23.40 | 23.40 | 473,492 | -0.05(-0.21%) |
Sep 04, 2019 | 23.34 | 23.52 | 23.31 | 23.45 | 1,017,609 | +0.24(+1.05%) |