Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.25 | 24.32 | 24.13 | 24.24 | 439,147 | -0.12(-0.51%) |
Nov 27, 2019 | 24.34 | 24.37 | 24.09 | 24.36 | 871,219 | +0.07(+0.29%) |
Nov 26, 2019 | 24.49 | 24.58 | 24.24 | 24.29 | 1,019,889 | -0.25(-1.02%) |
Nov 25, 2019 | 24.55 | 24.58 | 24.43 | 24.54 | 647,141 | +0.00(+0.00%) |
Nov 22, 2019 | 24.87 | 24.94 | 24.53 | 24.54 | 810,278 | -0.20(-0.81%) |
Nov 21, 2019 | 24.53 | 24.75 | 24.44 | 24.74 | 1,167,256 | +0.19(+0.79%) |
Nov 20, 2019 | 24.93 | 24.93 | 24.37 | 24.55 | 1,350,567 | -0.39(-1.55%) |
Nov 19, 2019 | 24.91 | 25.02 | 24.81 | 24.93 | 1,229,756 | +0.02(+0.08%) |
Nov 18, 2019 | 25.13 | 25.16 | 24.89 | 24.91 | 949,449 | -0.23(-0.93%) |
Nov 15, 2019 | 24.80 | 25.16 | 24.80 | 25.15 | 951,608 | +0.36(+1.44%) |
Nov 14, 2019 | 24.79 | 24.81 | 24.63 | 24.79 | 732,794 | +0.06(+0.22%) |
Nov 13, 2019 | 24.66 | 24.83 | 24.60 | 24.74 | 793,963 | +0.08(+0.34%) |
Nov 12, 2019 | 24.55 | 24.85 | 24.55 | 24.65 | 859,426 | +0.10(+0.42%) |
Nov 11, 2019 | 24.59 | 24.71 | 24.45 | 24.55 | 1,121,826 | +0.06(+0.22%) |
Nov 08, 2019 | 24.32 | 24.69 | 24.27 | 24.49 | 1,257,000 | +0.10(+0.40%) |
Nov 07, 2019 | 24.54 | 24.66 | 24.38 | 24.40 | 1,059,907 | -0.08(-0.34%) |
Nov 06, 2019 | 24.41 | 24.72 | 24.32 | 24.48 | 835,705 | +0.05(+0.20%) |
Nov 05, 2019 | 24.56 | 24.60 | 24.22 | 24.43 | 1,976,774 | -0.07(-0.28%) |
Nov 04, 2019 | 24.31 | 24.50 | 24.12 | 24.50 | 2,302,484 | +0.25(+1.05%) |
Nov 01, 2019 | 24.34 | 24.58 | 24.18 | 24.25 | 2,110,442 | +0.03(+0.14%) |
Oct 31, 2019 | 24.32 | 24.37 | 24.05 | 24.21 | 944,332 | -0.16(-0.65%) |
Oct 30, 2019 | 24.31 | 24.39 | 24.18 | 24.37 | 887,331 | +0.08(+0.31%) |
Oct 29, 2019 | 24.35 | 24.44 | 24.17 | 24.29 | 631,960 | -0.12(-0.48%) |
Oct 28, 2019 | 24.59 | 24.65 | 24.39 | 24.41 | 857,846 | -0.11(-0.45%) |
Oct 25, 2019 | 24.40 | 24.63 | 24.33 | 24.52 | 675,696 | +0.06(+0.25%) |
Oct 24, 2019 | 24.61 | 24.69 | 24.36 | 24.46 | 762,817 | -0.06(-0.25%) |
Oct 23, 2019 | 24.56 | 24.65 | 24.37 | 24.52 | 1,588,237 | -0.05(-0.19%) |
Oct 22, 2019 | 24.67 | 24.77 | 24.56 | 24.57 | 1,144,932 | -0.04(-0.17%) |
Oct 21, 2019 | 24.52 | 24.62 | 24.35 | 24.61 | 995,392 | +0.09(+0.36%) |
Oct 18, 2019 | 24.62 | 24.72 | 24.51 | 24.52 | 623,998 | -0.05(-0.19%) |
Oct 17, 2019 | 24.47 | 24.62 | 24.45 | 24.57 | 597,581 | +0.15(+0.62%) |
Oct 16, 2019 | 24.38 | 24.46 | 24.33 | 24.42 | 1,170,144 | +0.01(+0.06%) |
Oct 15, 2019 | 24.20 | 24.54 | 24.20 | 24.41 | 947,211 | +0.20(+0.82%) |
Oct 14, 2019 | 24.35 | 24.38 | 24.11 | 24.21 | 464,999 | -0.26(-1.06%) |
Oct 11, 2019 | 24.52 | 24.60 | 24.45 | 24.47 | 920,299 | +0.15(+0.62%) |
Oct 10, 2019 | 24.24 | 24.38 | 24.20 | 24.32 | 2,093,055 | +0.07(+0.28%) |
Oct 09, 2019 | 24.29 | 24.41 | 24.23 | 24.25 | 1,318,018 | +0.07(+0.28%) |
Oct 08, 2019 | 24.31 | 24.31 | 23.99 | 24.18 | 1,233,184 | -0.21(-0.87%) |
Oct 07, 2019 | 24.52 | 24.52 | 24.32 | 24.39 | 1,009,778 | -0.10(-0.39%) |
Oct 04, 2019 | 24.52 | 24.58 | 24.41 | 24.49 | 873,422 | +0.08(+0.34%) |
Oct 03, 2019 | 24.30 | 24.51 | 24.12 | 24.41 | 1,048,828 | +0.03(+0.14%) |
Oct 02, 2019 | 24.88 | 24.93 | 24.32 | 24.37 | 1,332,475 | -0.64(-2.55%) |
Oct 01, 2019 | 25.36 | 25.48 | 24.90 | 25.01 | 1,522,547 | -0.38(-1.48%) |
Sep 30, 2019 | 25.45 | 25.66 | 25.34 | 25.38 | 1,214,824 | -0.14(-0.54%) |
Sep 27, 2019 | 25.54 | 25.65 | 25.36 | 25.52 | 1,598,037 | -0.01(-0.05%) |
Sep 26, 2019 | 25.40 | 25.56 | 25.32 | 25.54 | 741,238 | +0.09(+0.35%) |
Sep 25, 2019 | 25.50 | 25.54 | 25.30 | 25.45 | 654,913 | -0.05(-0.19%) |
Sep 24, 2019 | 25.74 | 25.82 | 25.43 | 25.49 | 1,239,131 | -0.11(-0.43%) |
Sep 23, 2019 | 25.55 | 25.65 | 25.43 | 25.60 | 862,445 | +0.07(+0.29%) |
Sep 20, 2019 | 25.37 | 25.64 | 25.36 | 25.53 | 1,039,737 | +0.17(+0.67%) |
Sep 19, 2019 | 25.34 | 25.47 | 25.20 | 25.36 | 725,819 | +0.12(+0.46%) |
Sep 18, 2019 | 25.17 | 25.58 | 25.17 | 25.24 | 1,184,136 | -0.02(-0.08%) |
Sep 17, 2019 | 25.17 | 25.40 | 25.05 | 25.26 | 859,608 | +0.11(+0.43%) |
Sep 16, 2019 | 25.56 | 25.56 | 25.11 | 25.15 | 2,247,143 | -0.05(-0.22%) |
Sep 13, 2019 | 25.13 | 25.34 | 25.12 | 25.21 | 1,467,112 | +0.07(+0.27%) |
Sep 12, 2019 | 25.24 | 25.31 | 25.12 | 25.14 | 818,526 | -0.17(-0.67%) |
Sep 11, 2019 | 25.53 | 25.63 | 25.20 | 25.31 | 2,368,978 | -0.18(-0.69%) |
Sep 10, 2019 | 25.34 | 25.59 | 25.31 | 25.49 | 1,928,853 | +0.18(+0.70%) |
Sep 09, 2019 | 25.32 | 25.45 | 25.24 | 25.31 | 2,652,881 | +0.10(+0.38%) |
Sep 06, 2019 | 25.01 | 25.33 | 24.97 | 25.22 | 821,718 | +0.15(+0.60%) |
Sep 05, 2019 | 25.37 | 25.44 | 24.98 | 25.07 | 1,279,293 | -0.14(-0.57%) |
Sep 04, 2019 | 25.18 | 25.38 | 25.05 | 25.21 | 1,142,549 | +0.20(+0.82%) |