Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.10 | 24.11 | 24.04 | 24.07 | 56,262 | -0.09(-0.35%) |
Nov 27, 2019 | 24.07 | 24.15 | 24.06 | 24.15 | 292,669 | +0.14(+0.57%) |
Nov 26, 2019 | 23.95 | 24.04 | 23.95 | 24.02 | 597,294 | +0.07(+0.31%) |
Nov 25, 2019 | 23.84 | 23.95 | 23.84 | 23.94 | 253,977 | +0.18(+0.76%) |
Nov 22, 2019 | 23.80 | 23.80 | 23.68 | 23.76 | 242,084 | +0.00(+0.00%) |
Nov 21, 2019 | 23.85 | 23.85 | 23.73 | 23.76 | 465,319 | -0.07(-0.29%) |
Nov 20, 2019 | 23.82 | 23.92 | 23.71 | 23.83 | 510,184 | -0.03(-0.12%) |
Nov 19, 2019 | 23.82 | 23.92 | 23.77 | 23.86 | 302,900 | +0.09(+0.39%) |
Nov 18, 2019 | 23.76 | 23.80 | 23.75 | 23.77 | 211,935 | -0.01(-0.03%) |
Nov 15, 2019 | 23.68 | 23.78 | 23.64 | 23.78 | 206,985 | +0.22(+0.94%) |
Nov 14, 2019 | 23.46 | 23.57 | 23.46 | 23.56 | 264,404 | +0.07(+0.30%) |
Nov 13, 2019 | 23.38 | 23.51 | 23.36 | 23.49 | 408,824 | +0.03(+0.12%) |
Nov 12, 2019 | 23.42 | 23.53 | 23.41 | 23.46 | 222,965 | +0.08(+0.32%) |
Nov 11, 2019 | 23.28 | 23.40 | 23.27 | 23.38 | 107,105 | -0.02(-0.10%) |
Nov 08, 2019 | 23.34 | 23.41 | 23.29 | 23.41 | 222,470 | +0.05(+0.22%) |
Nov 07, 2019 | 23.38 | 23.43 | 23.32 | 23.35 | 320,553 | +0.07(+0.32%) |
Nov 06, 2019 | 23.34 | 23.34 | 23.22 | 23.28 | 444,811 | -0.04(-0.17%) |
Nov 05, 2019 | 23.39 | 23.44 | 23.30 | 23.32 | 382,101 | -0.03(-0.14%) |
Nov 04, 2019 | 23.41 | 23.43 | 23.33 | 23.35 | 271,677 | +0.07(+0.32%) |
Nov 01, 2019 | 23.24 | 23.33 | 23.22 | 23.28 | 205,952 | +0.19(+0.84%) |
Oct 31, 2019 | 23.22 | 23.22 | 23.00 | 23.09 | 301,800 | -0.16(-0.69%) |
Oct 30, 2019 | 23.18 | 23.27 | 23.11 | 23.25 | 382,788 | +0.07(+0.29%) |
Oct 29, 2019 | 23.09 | 23.26 | 23.06 | 23.18 | 273,111 | +0.07(+0.32%) |
Oct 28, 2019 | 23.10 | 23.15 | 23.09 | 23.10 | 229,128 | +0.08(+0.34%) |
Oct 25, 2019 | 22.95 | 23.09 | 22.93 | 23.03 | 305,574 | +0.01(+0.05%) |
Oct 24, 2019 | 23.00 | 23.02 | 22.91 | 23.01 | 232,845 | +0.07(+0.31%) |
Oct 23, 2019 | 22.84 | 22.96 | 22.79 | 22.94 | 236,474 | +0.09(+0.41%) |
Oct 22, 2019 | 23.01 | 23.03 | 22.85 | 22.85 | 262,272 | -0.13(-0.55%) |
Oct 21, 2019 | 22.92 | 22.99 | 22.87 | 22.97 | 171,374 | +0.15(+0.66%) |
Oct 18, 2019 | 22.88 | 22.93 | 22.74 | 22.82 | 271,506 | -0.10(-0.45%) |
Oct 17, 2019 | 22.93 | 22.97 | 22.89 | 22.93 | 226,517 | +0.11(+0.48%) |
Oct 16, 2019 | 22.85 | 22.89 | 22.79 | 22.82 | 221,014 | -0.10(-0.44%) |
Oct 15, 2019 | 22.80 | 22.96 | 22.79 | 22.92 | 277,834 | +0.19(+0.83%) |
Oct 14, 2019 | 22.73 | 22.78 | 22.72 | 22.73 | 230,156 | -0.04(-0.20%) |
Oct 11, 2019 | 22.75 | 22.98 | 22.75 | 22.78 | 635,408 | +0.26(+1.16%) |
Oct 10, 2019 | 22.36 | 22.56 | 22.34 | 22.51 | 305,961 | +0.12(+0.52%) |
Oct 09, 2019 | 22.34 | 22.47 | 22.32 | 22.40 | 271,393 | +0.22(+0.98%) |
Oct 08, 2019 | 22.44 | 22.44 | 22.18 | 22.18 | 456,430 | -0.42(-1.86%) |
Oct 07, 2019 | 22.67 | 22.74 | 22.57 | 22.60 | 265,137 | -0.11(-0.50%) |
Oct 04, 2019 | 22.52 | 22.73 | 22.49 | 22.72 | 268,409 | +0.24(+1.08%) |
Oct 03, 2019 | 22.22 | 22.48 | 22.03 | 22.47 | 766,820 | +0.21(+0.92%) |
Oct 02, 2019 | 22.51 | 22.51 | 22.16 | 22.27 | 1,118,736 | -0.39(-1.74%) |
Oct 01, 2019 | 23.00 | 23.06 | 22.64 | 22.66 | 598,279 | -0.28(-1.23%) |
Sep 30, 2019 | 22.84 | 22.99 | 22.84 | 22.94 | 1,136,704 | +0.14(+0.61%) |
Sep 27, 2019 | 23.06 | 23.06 | 22.68 | 22.80 | 520,301 | -0.19(-0.83%) |
Sep 26, 2019 | 23.00 | 23.05 | 22.87 | 22.99 | 217,303 | -0.02(-0.07%) |
Sep 25, 2019 | 22.89 | 23.04 | 22.79 | 23.01 | 392,167 | +0.10(+0.46%) |
Sep 24, 2019 | 23.22 | 23.26 | 22.82 | 22.91 | 964,024 | -0.24(-1.02%) |
Sep 23, 2019 | 23.08 | 23.19 | 23.08 | 23.14 | 196,718 | +0.01(+0.05%) |
Sep 20, 2019 | 23.27 | 23.30 | 23.07 | 23.13 | 588,094 | -0.08(-0.36%) |
Sep 19, 2019 | 23.26 | 23.33 | 23.21 | 23.21 | 181,351 | -0.02(-0.07%) |
Sep 18, 2019 | 23.23 | 23.23 | 23.03 | 23.23 | 155,291 | -0.05(-0.21%) |
Sep 17, 2019 | 23.22 | 23.29 | 23.21 | 23.28 | 237,184 | +0.05(+0.20%) |
Sep 16, 2019 | 23.10 | 23.27 | 23.10 | 23.23 | 201,375 | +0.14(+0.59%) |
Sep 13, 2019 | 23.11 | 23.20 | 23.07 | 23.09 | 328,214 | +0.02(+0.08%) |
Sep 12, 2019 | 23.12 | 23.23 | 23.08 | 23.08 | 685,471 | +0.02(+0.07%) |
Sep 11, 2019 | 22.98 | 23.06 | 22.90 | 23.06 | 386,496 | +0.11(+0.50%) |
Sep 10, 2019 | 22.98 | 22.98 | 22.77 | 22.95 | 420,912 | -0.13(-0.55%) |
Sep 09, 2019 | 23.28 | 23.28 | 22.99 | 23.08 | 262,934 | -0.12(-0.53%) |
Sep 06, 2019 | 23.24 | 23.27 | 23.18 | 23.20 | 235,548 | -0.01(-0.04%) |
Sep 05, 2019 | 23.11 | 23.26 | 23.11 | 23.21 | 355,533 | +0.28(+1.24%) |
Sep 04, 2019 | 22.91 | 22.93 | 22.84 | 22.93 | 276,419 | +0.19(+0.85%) |