Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.71 | 24.75 | 24.65 | 24.67 | 468,201 | -0.02(-0.07%) |
Nov 27, 2019 | 24.70 | 24.75 | 24.67 | 24.68 | 728,582 | +0.08(+0.32%) |
Nov 26, 2019 | 24.59 | 24.65 | 24.56 | 24.61 | 629,730 | -0.04(-0.18%) |
Nov 25, 2019 | 24.64 | 24.68 | 24.61 | 24.65 | 850,787 | +0.14(+0.57%) |
Nov 22, 2019 | 24.61 | 24.65 | 24.47 | 24.51 | 1,025,995 | +0.05(+0.21%) |
Nov 21, 2019 | 24.50 | 24.51 | 24.38 | 24.46 | 828,446 | +0.03(+0.14%) |
Nov 20, 2019 | 24.44 | 24.52 | 24.35 | 24.42 | 1,755,483 | -0.13(-0.53%) |
Nov 19, 2019 | 24.66 | 24.66 | 24.51 | 24.55 | 1,428,449 | +0.02(+0.07%) |
Nov 18, 2019 | 24.40 | 24.55 | 24.40 | 24.54 | 674,243 | +0.10(+0.39%) |
Nov 15, 2019 | 24.38 | 24.48 | 24.35 | 24.44 | 805,408 | +0.22(+0.90%) |
Nov 14, 2019 | 24.20 | 24.26 | 24.11 | 24.22 | 728,909 | -0.05(-0.22%) |
Nov 13, 2019 | 24.14 | 24.29 | 24.13 | 24.28 | 1,185,271 | -0.30(-1.24%) |
Nov 12, 2019 | 24.76 | 24.76 | 24.56 | 24.58 | 2,264,310 | -0.37(-1.46%) |
Nov 11, 2019 | 24.84 | 24.96 | 24.83 | 24.95 | 428,930 | +0.02(+0.07%) |
Nov 08, 2019 | 24.95 | 24.95 | 24.85 | 24.93 | 861,992 | -0.09(-0.35%) |
Nov 07, 2019 | 25.09 | 25.13 | 25.02 | 25.02 | 1,846,583 | +0.01(+0.03%) |
Nov 06, 2019 | 25.00 | 25.07 | 24.94 | 25.01 | 707,857 | -0.11(-0.45%) |
Nov 05, 2019 | 25.15 | 25.15 | 25.02 | 25.12 | 818,446 | -0.09(-0.34%) |
Nov 04, 2019 | 25.29 | 25.34 | 25.18 | 25.21 | 978,619 | +0.17(+0.66%) |
Nov 01, 2019 | 25.01 | 25.07 | 24.91 | 25.04 | 1,762,628 | +0.17(+0.70%) |
Oct 31, 2019 | 24.88 | 24.90 | 24.73 | 24.87 | 1,420,302 | -0.05(-0.21%) |
Oct 30, 2019 | 24.76 | 24.95 | 24.64 | 24.92 | 1,476,182 | -0.19(-0.76%) |
Oct 29, 2019 | 24.99 | 25.12 | 24.98 | 25.11 | 678,017 | -0.07(-0.28%) |
Oct 28, 2019 | 25.11 | 25.22 | 25.09 | 25.18 | 2,392,696 | +0.10(+0.42%) |
Oct 25, 2019 | 25.08 | 25.13 | 25.05 | 25.08 | 623,578 | +0.00(+0.00%) |
Oct 24, 2019 | 25.20 | 25.23 | 25.03 | 25.08 | 875,921 | -0.07(-0.28%) |
Oct 23, 2019 | 25.09 | 25.17 | 25.08 | 25.15 | 803,283 | +0.13(+0.52%) |
Oct 22, 2019 | 25.08 | 25.18 | 24.97 | 25.02 | 1,102,123 | -0.10(-0.42%) |
Oct 21, 2019 | 25.24 | 25.26 | 25.12 | 25.12 | 820,171 | +0.10(+0.38%) |
Oct 18, 2019 | 24.91 | 25.07 | 24.90 | 25.02 | 934,218 | +0.10(+0.42%) |
Oct 17, 2019 | 25.09 | 25.09 | 24.82 | 24.92 | 841,616 | +0.03(+0.10%) |
Oct 16, 2019 | 24.81 | 24.95 | 24.81 | 24.89 | 1,071,909 | +0.16(+0.63%) |
Oct 15, 2019 | 24.48 | 24.79 | 24.44 | 24.74 | 1,064,930 | +0.32(+1.32%) |
Oct 14, 2019 | 24.38 | 24.44 | 24.31 | 24.42 | 239,124 | -0.03(-0.14%) |
Oct 11, 2019 | 24.35 | 24.53 | 24.35 | 24.45 | 1,318,118 | +0.50(+2.11%) |
Oct 10, 2019 | 23.83 | 24.02 | 23.82 | 23.95 | 1,625,617 | +0.28(+1.18%) |
Oct 09, 2019 | 23.64 | 23.75 | 23.61 | 23.67 | 571,410 | +0.21(+0.89%) |
Oct 08, 2019 | 23.55 | 23.60 | 23.45 | 23.46 | 1,642,680 | -0.30(-1.28%) |
Oct 07, 2019 | 23.69 | 23.84 | 23.69 | 23.76 | 760,474 | +0.05(+0.22%) |
Oct 04, 2019 | 23.50 | 23.71 | 23.49 | 23.71 | 555,263 | +0.12(+0.52%) |
Oct 03, 2019 | 23.50 | 23.60 | 23.36 | 23.59 | 975,133 | +0.09(+0.37%) |
Oct 02, 2019 | 23.69 | 23.72 | 23.40 | 23.50 | 2,404,606 | -0.53(-2.21%) |
Oct 01, 2019 | 24.16 | 24.16 | 23.98 | 24.03 | 1,021,521 | -0.17(-0.72%) |
Sep 30, 2019 | 24.11 | 24.23 | 24.09 | 24.21 | 548,963 | +0.17(+0.69%) |
Sep 27, 2019 | 24.06 | 24.14 | 24.00 | 24.04 | 523,175 | +0.03(+0.11%) |
Sep 26, 2019 | 23.99 | 24.05 | 23.96 | 24.02 | 510,446 | +0.09(+0.36%) |
Sep 25, 2019 | 23.83 | 23.93 | 23.74 | 23.93 | 718,671 | -0.08(-0.33%) |
Sep 24, 2019 | 24.11 | 24.15 | 23.96 | 24.01 | 1,332,940 | +0.00(+0.00%) |
Sep 23, 2019 | 23.94 | 24.03 | 23.87 | 24.01 | 531,774 | -0.17(-0.72%) |
Sep 20, 2019 | 24.28 | 24.35 | 24.15 | 24.18 | 1,113,862 | -0.01(-0.04%) |
Sep 19, 2019 | 24.30 | 24.31 | 24.18 | 24.19 | 434,446 | +0.12(+0.51%) |
Sep 18, 2019 | 24.04 | 24.09 | 23.95 | 24.07 | 383,571 | +0.06(+0.25%) |
Sep 17, 2019 | 23.90 | 24.03 | 23.87 | 24.01 | 969,174 | +0.02(+0.07%) |
Sep 16, 2019 | 24.12 | 24.13 | 23.99 | 23.99 | 1,070,432 | -0.33(-1.36%) |
Sep 13, 2019 | 24.36 | 24.41 | 24.27 | 24.32 | 1,016,449 | +0.12(+0.50%) |
Sep 12, 2019 | 23.96 | 24.23 | 23.94 | 24.20 | 1,417,586 | +0.22(+0.91%) |
Sep 11, 2019 | 23.92 | 24.00 | 23.85 | 23.98 | 961,799 | -0.06(-0.25%) |
Sep 10, 2019 | 23.89 | 24.09 | 23.85 | 24.04 | 832,705 | +0.24(+1.02%) |
Sep 09, 2019 | 23.83 | 23.84 | 23.75 | 23.80 | 618,670 | +0.10(+0.44%) |
Sep 06, 2019 | 23.75 | 23.75 | 23.68 | 23.69 | 421,047 | +0.02(+0.07%) |
Sep 05, 2019 | 23.78 | 23.84 | 23.66 | 23.68 | 546,014 | +0.24(+1.04%) |
Sep 04, 2019 | 23.37 | 23.44 | 23.35 | 23.43 | 527,426 | +0.25(+1.09%) |