Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.42 | 25.43 | 25.29 | 25.29 | 20,715 | -0.13(-0.51%) |
Nov 27, 2019 | 25.37 | 25.42 | 25.22 | 25.42 | 71,153 | +0.15(+0.60%) |
Nov 26, 2019 | 25.11 | 25.31 | 25.11 | 25.27 | 40,212 | +0.16(+0.62%) |
Nov 25, 2019 | 24.83 | 25.16 | 24.83 | 25.12 | 68,085 | +0.35(+1.42%) |
Nov 22, 2019 | 25.01 | 25.01 | 24.69 | 24.76 | 126,695 | -0.13(-0.52%) |
Nov 21, 2019 | 25.14 | 25.17 | 24.83 | 24.89 | 49,765 | -0.31(-1.23%) |
Nov 20, 2019 | 25.13 | 25.43 | 24.98 | 25.20 | 88,708 | -0.05(-0.21%) |
Nov 19, 2019 | 25.07 | 25.33 | 24.97 | 25.26 | 48,540 | +0.34(+1.38%) |
Nov 18, 2019 | 24.80 | 25.02 | 24.77 | 24.91 | 132,592 | +0.02(+0.10%) |
Nov 15, 2019 | 24.89 | 24.90 | 24.77 | 24.89 | 46,535 | +0.16(+0.65%) |
Nov 14, 2019 | 24.66 | 24.73 | 24.56 | 24.73 | 44,178 | +0.08(+0.31%) |
Nov 13, 2019 | 24.33 | 24.68 | 24.33 | 24.65 | 59,147 | +0.25(+1.04%) |
Nov 12, 2019 | 24.33 | 24.43 | 24.32 | 24.40 | 44,283 | +0.24(+0.98%) |
Nov 11, 2019 | 23.97 | 24.22 | 23.88 | 24.16 | 37,366 | +0.13(+0.55%) |
Nov 08, 2019 | 23.82 | 24.05 | 23.78 | 24.03 | 47,435 | +0.06(+0.26%) |
Nov 07, 2019 | 24.01 | 24.15 | 23.91 | 23.97 | 74,966 | +0.07(+0.31%) |
Nov 06, 2019 | 23.86 | 23.93 | 23.81 | 23.90 | 287,876 | -0.00(-0.01%) |
Nov 05, 2019 | 24.04 | 24.04 | 23.70 | 23.90 | 53,143 | -0.02(-0.07%) |
Nov 04, 2019 | 24.16 | 24.19 | 23.89 | 23.92 | 52,209 | -0.09(-0.37%) |
Nov 01, 2019 | 23.95 | 24.03 | 23.86 | 24.01 | 23,117 | +0.20(+0.84%) |
Oct 31, 2019 | 23.94 | 23.96 | 23.68 | 23.81 | 31,652 | -0.11(-0.47%) |
Oct 30, 2019 | 23.54 | 23.93 | 23.54 | 23.92 | 94,781 | +0.44(+1.89%) |
Oct 29, 2019 | 23.55 | 23.68 | 23.48 | 23.48 | 28,884 | -0.05(-0.21%) |
Oct 28, 2019 | 23.36 | 23.55 | 23.36 | 23.53 | 52,479 | +0.27(+1.17%) |
Oct 25, 2019 | 22.95 | 23.28 | 22.95 | 23.25 | 21,616 | +0.22(+0.95%) |
Oct 24, 2019 | 22.62 | 23.05 | 22.62 | 23.03 | 45,928 | +0.56(+2.47%) |
Oct 23, 2019 | 22.40 | 22.74 | 22.33 | 22.48 | 107,205 | -0.06(-0.28%) |
Oct 22, 2019 | 23.23 | 23.27 | 22.54 | 22.54 | 157,706 | -0.63(-2.70%) |
Oct 21, 2019 | 23.06 | 23.22 | 23.03 | 23.17 | 74,675 | +0.17(+0.72%) |
Oct 18, 2019 | 23.46 | 23.46 | 22.76 | 23.00 | 48,336 | -0.44(-1.88%) |
Oct 17, 2019 | 23.52 | 23.59 | 23.39 | 23.44 | 21,631 | +0.04(+0.19%) |
Oct 16, 2019 | 23.71 | 23.71 | 23.28 | 23.40 | 56,046 | -0.50(-2.09%) |
Oct 15, 2019 | 23.76 | 23.93 | 23.74 | 23.90 | 64,560 | +0.26(+1.11%) |
Oct 14, 2019 | 23.58 | 23.69 | 23.54 | 23.63 | 33,271 | +0.05(+0.21%) |
Oct 11, 2019 | 23.46 | 23.82 | 23.46 | 23.58 | 121,592 | +0.27(+1.16%) |
Oct 10, 2019 | 23.25 | 23.37 | 23.17 | 23.31 | 38,606 | +0.15(+0.63%) |
Oct 09, 2019 | 23.12 | 23.26 | 23.01 | 23.17 | 170,054 | +0.27(+1.19%) |
Oct 08, 2019 | 23.09 | 23.28 | 22.83 | 22.89 | 268,976 | -0.53(-2.25%) |
Oct 07, 2019 | 23.32 | 23.55 | 23.32 | 23.42 | 73,465 | +0.09(+0.37%) |
Oct 04, 2019 | 22.81 | 23.34 | 22.81 | 23.33 | 76,858 | +0.77(+3.41%) |
Oct 03, 2019 | 22.09 | 22.59 | 21.90 | 22.56 | 85,669 | +0.42(+1.88%) |
Oct 02, 2019 | 22.27 | 22.35 | 22.02 | 22.15 | 210,711 | -0.42(-1.85%) |
Oct 01, 2019 | 22.86 | 23.00 | 22.54 | 22.56 | 67,758 | -0.28(-1.24%) |
Sep 30, 2019 | 22.60 | 22.93 | 22.36 | 22.85 | 1,449,545 | +0.24(+1.05%) |
Sep 27, 2019 | 23.50 | 23.50 | 22.30 | 22.61 | 139,005 | -0.72(-3.09%) |
Sep 26, 2019 | 23.54 | 23.54 | 23.20 | 23.33 | 247,354 | -0.13(-0.55%) |
Sep 25, 2019 | 23.30 | 23.47 | 22.91 | 23.46 | 146,580 | +0.08(+0.33%) |
Sep 24, 2019 | 24.36 | 24.39 | 23.29 | 23.38 | 138,846 | -0.80(-3.32%) |
Sep 23, 2019 | 24.22 | 24.33 | 24.06 | 24.18 | 104,911 | -0.05(-0.22%) |
Sep 20, 2019 | 24.25 | 24.41 | 23.84 | 24.24 | 124,894 | +0.03(+0.11%) |
Sep 19, 2019 | 24.14 | 24.44 | 24.14 | 24.21 | 171,781 | +0.16(+0.68%) |
Sep 18, 2019 | 24.16 | 24.18 | 23.64 | 24.05 | 101,377 | -0.10(-0.40%) |
Sep 17, 2019 | 23.75 | 24.15 | 23.68 | 24.14 | 100,149 | +0.53(+2.23%) |
Sep 16, 2019 | 23.12 | 23.68 | 23.07 | 23.62 | 112,531 | +0.31(+1.31%) |
Sep 13, 2019 | 23.68 | 23.68 | 23.28 | 23.31 | 158,219 | -0.39(-1.66%) |
Sep 12, 2019 | 23.81 | 24.04 | 23.71 | 23.71 | 181,589 | +0.09(+0.40%) |
Sep 11, 2019 | 23.59 | 23.86 | 23.46 | 23.61 | 270,399 | +0.01(+0.04%) |
Sep 10, 2019 | 23.88 | 24.01 | 23.46 | 23.60 | 543,660 | -0.62(-2.57%) |
Sep 09, 2019 | 25.58 | 25.58 | 23.94 | 24.23 | 500,635 | -1.22(-4.78%) |
Sep 06, 2019 | 25.94 | 26.02 | 25.41 | 25.44 | 247,387 | -0.58(-2.23%) |
Sep 05, 2019 | 26.50 | 26.50 | 25.65 | 26.02 | 260,477 | -0.12(-0.46%) |
Sep 04, 2019 | 26.22 | 26.29 | 26.04 | 26.14 | 91,248 | +0.32(+1.25%) |