Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.24 | 24.30 | 24.11 | 24.22 | 439,414 | -0.12(-0.51%) |
Nov 27, 2019 | 24.33 | 24.35 | 24.08 | 24.35 | 871,748 | +0.07(+0.29%) |
Nov 26, 2019 | 24.48 | 24.56 | 24.22 | 24.28 | 1,020,509 | -0.25(-1.02%) |
Nov 25, 2019 | 24.53 | 24.56 | 24.42 | 24.53 | 647,534 | +0.00(+0.00%) |
Nov 22, 2019 | 24.85 | 24.92 | 24.52 | 24.53 | 810,771 | -0.20(-0.81%) |
Nov 21, 2019 | 24.51 | 24.73 | 24.43 | 24.73 | 1,167,966 | +0.19(+0.79%) |
Nov 20, 2019 | 24.91 | 24.92 | 24.36 | 24.53 | 1,351,388 | -0.39(-1.55%) |
Nov 19, 2019 | 24.89 | 25.01 | 24.80 | 24.92 | 1,230,504 | +0.02(+0.08%) |
Nov 18, 2019 | 25.11 | 25.15 | 24.87 | 24.90 | 950,026 | -0.23(-0.93%) |
Nov 15, 2019 | 24.78 | 25.14 | 24.78 | 25.13 | 952,187 | +0.36(+1.44%) |
Nov 14, 2019 | 24.78 | 24.80 | 24.61 | 24.78 | 733,239 | +0.06(+0.22%) |
Nov 13, 2019 | 24.64 | 24.82 | 24.59 | 24.72 | 794,446 | +0.08(+0.34%) |
Nov 12, 2019 | 24.53 | 24.84 | 24.53 | 24.64 | 859,948 | +0.10(+0.42%) |
Nov 11, 2019 | 24.58 | 24.70 | 24.43 | 24.53 | 1,122,508 | +0.06(+0.23%) |
Nov 08, 2019 | 24.31 | 24.67 | 24.26 | 24.48 | 1,257,765 | +0.10(+0.39%) |
Nov 07, 2019 | 24.53 | 24.64 | 24.36 | 24.38 | 1,060,551 | -0.08(-0.34%) |
Nov 06, 2019 | 24.40 | 24.71 | 24.30 | 24.47 | 836,213 | +0.05(+0.20%) |
Nov 05, 2019 | 24.55 | 24.58 | 24.20 | 24.42 | 1,977,976 | -0.07(-0.28%) |
Nov 04, 2019 | 24.29 | 24.49 | 24.10 | 24.49 | 2,303,883 | +0.25(+1.05%) |
Nov 01, 2019 | 24.32 | 24.56 | 24.16 | 24.23 | 2,111,725 | +0.03(+0.14%) |
Oct 31, 2019 | 24.30 | 24.36 | 24.03 | 24.20 | 944,906 | -0.16(-0.65%) |
Oct 30, 2019 | 24.29 | 24.38 | 24.16 | 24.36 | 887,870 | +0.08(+0.31%) |
Oct 29, 2019 | 24.33 | 24.42 | 24.16 | 24.28 | 632,345 | -0.12(-0.48%) |
Oct 28, 2019 | 24.58 | 24.64 | 24.38 | 24.40 | 858,367 | -0.11(-0.45%) |
Oct 25, 2019 | 24.39 | 24.61 | 24.31 | 24.51 | 676,106 | +0.06(+0.25%) |
Oct 24, 2019 | 24.60 | 24.67 | 24.35 | 24.45 | 763,281 | -0.06(-0.25%) |
Oct 23, 2019 | 24.54 | 24.63 | 24.35 | 24.51 | 1,589,203 | -0.05(-0.20%) |
Oct 22, 2019 | 24.65 | 24.75 | 24.54 | 24.55 | 1,145,628 | -0.04(-0.17%) |
Oct 21, 2019 | 24.50 | 24.61 | 24.34 | 24.60 | 995,997 | +0.09(+0.36%) |
Oct 18, 2019 | 24.61 | 24.71 | 24.49 | 24.51 | 624,377 | -0.05(-0.20%) |
Oct 17, 2019 | 24.45 | 24.60 | 24.43 | 24.55 | 597,944 | +0.15(+0.62%) |
Oct 16, 2019 | 24.37 | 24.45 | 24.32 | 24.40 | 1,170,855 | +0.01(+0.06%) |
Oct 15, 2019 | 24.19 | 24.53 | 24.19 | 24.39 | 947,787 | +0.20(+0.82%) |
Oct 14, 2019 | 24.34 | 24.36 | 24.10 | 24.19 | 465,282 | -0.26(-1.06%) |
Oct 11, 2019 | 24.51 | 24.59 | 24.44 | 24.45 | 920,858 | +0.15(+0.62%) |
Oct 10, 2019 | 24.23 | 24.37 | 24.19 | 24.30 | 2,094,328 | +0.07(+0.28%) |
Oct 09, 2019 | 24.27 | 24.40 | 24.22 | 24.23 | 1,318,819 | +0.07(+0.28%) |
Oct 08, 2019 | 24.29 | 24.29 | 23.98 | 24.16 | 1,233,934 | -0.21(-0.87%) |
Oct 07, 2019 | 24.50 | 24.50 | 24.31 | 24.38 | 1,010,391 | -0.10(-0.39%) |
Oct 04, 2019 | 24.50 | 24.57 | 24.39 | 24.47 | 873,953 | +0.08(+0.34%) |
Oct 03, 2019 | 24.29 | 24.49 | 24.11 | 24.39 | 1,049,466 | +0.03(+0.14%) |
Oct 02, 2019 | 24.86 | 24.91 | 24.30 | 24.36 | 1,333,285 | -0.64(-2.55%) |
Oct 01, 2019 | 25.35 | 25.47 | 24.88 | 24.99 | 1,523,473 | -0.38(-1.48%) |
Sep 30, 2019 | 25.43 | 25.64 | 25.32 | 25.37 | 1,215,562 | -0.14(-0.54%) |
Sep 27, 2019 | 25.53 | 25.64 | 25.35 | 25.51 | 1,599,009 | -0.01(-0.05%) |
Sep 26, 2019 | 25.38 | 25.54 | 25.31 | 25.52 | 741,688 | +0.09(+0.35%) |
Sep 25, 2019 | 25.49 | 25.52 | 25.28 | 25.43 | 655,311 | -0.05(-0.19%) |
Sep 24, 2019 | 25.73 | 25.81 | 25.42 | 25.48 | 1,239,884 | -0.11(-0.43%) |
Sep 23, 2019 | 25.53 | 25.64 | 25.41 | 25.59 | 862,970 | +0.07(+0.29%) |
Sep 20, 2019 | 25.35 | 25.62 | 25.34 | 25.51 | 1,040,369 | +0.17(+0.67%) |
Sep 19, 2019 | 25.32 | 25.45 | 25.18 | 25.34 | 726,260 | +0.12(+0.46%) |
Sep 18, 2019 | 25.15 | 25.56 | 25.15 | 25.23 | 1,184,855 | -0.02(-0.08%) |
Sep 17, 2019 | 25.16 | 25.38 | 25.04 | 25.25 | 860,130 | +0.11(+0.43%) |
Sep 16, 2019 | 25.54 | 25.55 | 25.09 | 25.14 | 2,248,509 | -0.05(-0.22%) |
Sep 13, 2019 | 25.12 | 25.32 | 25.11 | 25.19 | 1,468,004 | +0.07(+0.27%) |
Sep 12, 2019 | 25.22 | 25.30 | 25.11 | 25.13 | 819,024 | -0.17(-0.67%) |
Sep 11, 2019 | 25.51 | 25.62 | 25.19 | 25.30 | 2,370,418 | -0.18(-0.69%) |
Sep 10, 2019 | 25.32 | 25.57 | 25.30 | 25.47 | 1,930,025 | +0.18(+0.70%) |
Sep 09, 2019 | 25.30 | 25.44 | 25.23 | 25.30 | 2,654,494 | +0.10(+0.38%) |
Sep 06, 2019 | 25.00 | 25.32 | 24.96 | 25.20 | 822,217 | +0.15(+0.60%) |
Sep 05, 2019 | 25.36 | 25.42 | 24.97 | 25.05 | 1,280,071 | -0.14(-0.57%) |
Sep 04, 2019 | 25.17 | 25.36 | 25.04 | 25.19 | 1,143,244 | +0.20(+0.82%) |