Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.51 | 25.56 | 25.28 | 25.33 | 37,200 | -0.27(-1.05%) |
Nov 27, 2019 | 25.48 | 25.62 | 25.22 | 25.60 | 66,400 | +0.24(+0.95%) |
Nov 26, 2019 | 25.27 | 25.45 | 25.18 | 25.36 | 123,864 | +0.19(+0.75%) |
Nov 25, 2019 | 25.17 | 25.84 | 24.89 | 25.17 | 134,159 | +0.03(+0.12%) |
Nov 22, 2019 | 25.19 | 25.29 | 24.65 | 25.14 | 83,100 | -0.13(-0.51%) |
Nov 21, 2019 | 24.94 | 25.34 | 24.59 | 25.27 | 158,344 | +0.42(+1.69%) |
Nov 20, 2019 | 24.64 | 25.14 | 24.57 | 24.85 | 187,370 | +0.19(+0.77%) |
Nov 19, 2019 | 24.54 | 24.78 | 24.42 | 24.66 | 61,698 | +0.19(+0.78%) |
Nov 18, 2019 | 24.70 | 24.98 | 24.44 | 24.47 | 67,247 | -0.41(-1.65%) |
Nov 15, 2019 | 24.73 | 24.97 | 24.45 | 24.88 | 97,200 | +0.33(+1.34%) |
Nov 14, 2019 | 24.60 | 24.97 | 24.53 | 24.55 | 76,626 | -0.03(-0.12%) |
Nov 13, 2019 | 24.08 | 24.69 | 23.98 | 24.58 | 151,295 | +0.22(+0.90%) |
Nov 12, 2019 | 24.21 | 24.67 | 24.18 | 24.36 | 81,036 | +0.20(+0.83%) |
Nov 11, 2019 | 23.86 | 24.25 | 23.47 | 24.16 | 125,162 | +0.23(+0.96%) |
Nov 08, 2019 | 23.45 | 24.07 | 23.40 | 23.93 | 121,300 | +0.45(+1.92%) |
Nov 07, 2019 | 23.80 | 23.99 | 23.38 | 23.48 | 93,880 | -0.30(-1.26%) |
Nov 06, 2019 | 24.22 | 24.46 | 23.64 | 23.78 | 110,684 | -0.57(-2.34%) |
Nov 05, 2019 | 24.51 | 24.65 | 24.18 | 24.35 | 117,644 | -0.22(-0.90%) |
Nov 04, 2019 | 24.78 | 24.88 | 24.33 | 24.57 | 74,329 | -0.10(-0.41%) |
Nov 01, 2019 | 25.22 | 25.30 | 24.55 | 24.67 | 100,500 | -0.52(-2.06%) |
Oct 31, 2019 | 24.78 | 25.23 | 24.45 | 25.19 | 120,530 | +0.39(+1.57%) |
Oct 30, 2019 | 24.50 | 24.82 | 24.26 | 24.80 | 141,883 | +0.33(+1.35%) |
Oct 29, 2019 | 23.98 | 24.73 | 23.98 | 24.47 | 135,242 | +0.38(+1.58%) |
Oct 28, 2019 | 25.61 | 25.75 | 23.24 | 24.09 | 321,141 | -1.51(-5.90%) |
Oct 25, 2019 | 24.52 | 29.29 | 24.52 | 25.60 | 651,600 | +0.05(+0.20%) |
Oct 24, 2019 | 24.94 | 25.96 | 24.84 | 25.55 | 244,965 | +0.87(+3.53%) |
Oct 23, 2019 | 25.91 | 26.21 | 24.57 | 24.68 | 254,307 | -1.24(-4.78%) |
Oct 22, 2019 | 26.42 | 26.79 | 25.90 | 25.92 | 90,833 | -0.53(-2.00%) |
Oct 21, 2019 | 26.40 | 26.85 | 26.16 | 26.45 | 108,592 | +0.32(+1.22%) |
Oct 18, 2019 | 26.27 | 26.33 | 25.80 | 26.13 | 100,600 | -0.26(-0.99%) |
Oct 17, 2019 | 26.25 | 26.55 | 26.04 | 26.39 | 137,841 | +0.42(+1.62%) |
Oct 16, 2019 | 26.25 | 26.25 | 25.53 | 25.97 | 122,086 | -0.33(-1.25%) |
Oct 15, 2019 | 26.66 | 26.80 | 26.14 | 26.30 | 101,500 | -0.31(-1.16%) |
Oct 14, 2019 | 26.56 | 26.91 | 26.41 | 26.61 | 81,006 | +0.00(+0.00%) |
Oct 11, 2019 | 26.67 | 27.08 | 26.44 | 26.61 | 163,900 | +0.20(+0.74%) |
Oct 10, 2019 | 26.56 | 26.79 | 26.34 | 26.41 | 111,551 | -0.16(-0.62%) |
Oct 09, 2019 | 26.65 | 26.69 | 26.34 | 26.58 | 77,038 | +0.13(+0.49%) |
Oct 08, 2019 | 26.66 | 26.81 | 26.20 | 26.45 | 158,653 | -0.46(-1.71%) |
Oct 07, 2019 | 26.15 | 26.98 | 25.97 | 26.91 | 169,601 | +0.68(+2.59%) |
Oct 04, 2019 | 26.07 | 26.42 | 25.80 | 26.23 | 110,900 | +0.10(+0.38%) |
Oct 03, 2019 | 25.65 | 26.14 | 25.50 | 26.13 | 78,912 | +0.35(+1.36%) |
Oct 02, 2019 | 25.05 | 25.81 | 24.84 | 25.78 | 158,269 | +0.57(+2.26%) |
Oct 01, 2019 | 25.78 | 25.85 | 25.13 | 25.21 | 168,305 | -0.40(-1.56%) |
Sep 30, 2019 | 25.42 | 25.75 | 25.30 | 25.61 | 164,688 | +0.14(+0.55%) |
Sep 27, 2019 | 25.73 | 25.98 | 25.10 | 25.47 | 130,100 | -0.26(-0.99%) |
Sep 26, 2019 | 26.53 | 26.76 | 25.64 | 25.73 | 120,214 | -0.85(-3.22%) |
Sep 25, 2019 | 26.22 | 26.69 | 25.75 | 26.58 | 147,088 | +0.33(+1.26%) |
Sep 24, 2019 | 27.41 | 27.41 | 25.94 | 26.25 | 200,426 | -1.04(-3.81%) |
Sep 23, 2019 | 28.08 | 28.08 | 27.12 | 27.29 | 163,237 | -0.73(-2.61%) |
Sep 20, 2019 | 27.87 | 28.23 | 27.57 | 28.02 | 883,000 | +0.17(+0.61%) |
Sep 19, 2019 | 28.22 | 28.50 | 27.67 | 27.85 | 180,737 | -0.25(-0.89%) |
Sep 18, 2019 | 27.79 | 28.19 | 27.39 | 28.10 | 155,071 | +0.41(+1.48%) |
Sep 17, 2019 | 27.36 | 27.85 | 27.24 | 27.69 | 127,873 | +0.25(+0.91%) |
Sep 16, 2019 | 26.92 | 27.62 | 26.76 | 27.44 | 153,234 | +0.33(+1.22%) |
Sep 13, 2019 | 26.54 | 27.43 | 26.31 | 27.11 | 160,800 | +0.70(+2.65%) |
Sep 12, 2019 | 26.42 | 26.58 | 26.00 | 26.41 | 219,083 | +0.10(+0.38%) |
Sep 11, 2019 | 25.38 | 26.59 | 25.23 | 26.31 | 183,602 | +1.07(+4.24%) |
Sep 10, 2019 | 25.56 | 25.85 | 24.51 | 25.24 | 151,669 | -0.51(-1.98%) |
Sep 09, 2019 | 25.57 | 26.12 | 24.94 | 25.75 | 189,298 | +0.25(+0.98%) |
Sep 06, 2019 | 26.24 | 26.39 | 25.45 | 25.50 | 83,500 | -0.58(-2.22%) |
Sep 05, 2019 | 25.58 | 26.19 | 25.34 | 26.08 | 350,640 | +1.02(+4.07%) |
Sep 04, 2019 | 25.70 | 25.87 | 24.67 | 25.06 | 328,435 | -0.55(-2.15%) |