Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.55 | 24.61 | 24.31 | 24.37 | 81,870 | -0.24(-0.97%) |
Nov 27, 2019 | 24.67 | 24.73 | 24.13 | 24.61 | 129,302 | -0.06(-0.24%) |
Nov 26, 2019 | 25.27 | 25.39 | 24.55 | 24.67 | 109,835 | -0.60(-2.37%) |
Nov 25, 2019 | 24.79 | 25.27 | 24.73 | 25.27 | 134,696 | +0.24(+0.96%) |
Nov 22, 2019 | 24.79 | 25.09 | 24.67 | 25.03 | 411,054 | +0.30(+1.21%) |
Nov 21, 2019 | 24.31 | 24.79 | 24.07 | 24.73 | 189,718 | +0.54(+2.23%) |
Nov 20, 2019 | 24.07 | 24.19 | 23.71 | 24.19 | 206,903 | +0.24(+1.00%) |
Nov 19, 2019 | 24.60 | 24.60 | 23.89 | 23.95 | 222,463 | -0.65(-2.63%) |
Nov 18, 2019 | 25.18 | 25.18 | 24.36 | 24.60 | 220,826 | -0.47(-1.87%) |
Nov 15, 2019 | 24.77 | 25.18 | 24.77 | 25.07 | 144,783 | +0.35(+1.43%) |
Nov 14, 2019 | 24.89 | 24.95 | 24.65 | 24.71 | 214,048 | -0.18(-0.71%) |
Nov 13, 2019 | 25.12 | 25.18 | 24.71 | 24.89 | 161,619 | -0.29(-1.17%) |
Nov 12, 2019 | 25.36 | 25.65 | 25.07 | 25.18 | 114,635 | -0.06(-0.23%) |
Nov 11, 2019 | 25.71 | 25.71 | 25.24 | 25.24 | 79,541 | -0.47(-1.83%) |
Nov 08, 2019 | 25.89 | 25.89 | 25.42 | 25.71 | 146,555 | -0.18(-0.68%) |
Nov 07, 2019 | 26.42 | 26.53 | 25.59 | 25.89 | 189,381 | -0.29(-1.12%) |
Nov 06, 2019 | 26.83 | 26.89 | 26.12 | 26.18 | 95,205 | -0.53(-1.98%) |
Nov 05, 2019 | 27.24 | 27.24 | 26.47 | 26.71 | 117,755 | -0.53(-1.94%) |
Nov 04, 2019 | 26.83 | 27.35 | 26.71 | 27.24 | 127,422 | +0.59(+2.20%) |
Nov 01, 2019 | 26.30 | 26.71 | 26.30 | 26.65 | 99,452 | +0.47(+1.79%) |
Oct 31, 2019 | 26.36 | 26.42 | 25.83 | 26.18 | 153,907 | -0.18(-0.67%) |
Oct 30, 2019 | 26.42 | 26.59 | 26.18 | 26.36 | 95,541 | -0.06(-0.22%) |
Oct 29, 2019 | 26.65 | 26.71 | 26.18 | 26.42 | 153,844 | -0.29(-1.10%) |
Oct 28, 2019 | 27.12 | 27.35 | 26.65 | 26.71 | 106,255 | -0.41(-1.52%) |
Oct 25, 2019 | 27.00 | 27.12 | 26.77 | 27.12 | 102,723 | +0.18(+0.65%) |
Oct 24, 2019 | 27.00 | 27.06 | 26.74 | 26.94 | 123,444 | +0.00(+0.00%) |
Oct 23, 2019 | 26.94 | 27.24 | 26.77 | 26.94 | 105,018 | -0.06(-0.22%) |
Oct 22, 2019 | 26.94 | 27.35 | 26.83 | 27.00 | 92,526 | +0.06(+0.22%) |
Oct 21, 2019 | 27.06 | 27.18 | 26.83 | 26.94 | 90,242 | -0.06(-0.22%) |
Oct 18, 2019 | 26.66 | 27.12 | 26.60 | 27.00 | 92,689 | +0.29(+1.08%) |
Oct 17, 2019 | 26.83 | 26.92 | 26.66 | 26.71 | 69,282 | -0.06(-0.22%) |
Oct 16, 2019 | 26.94 | 27.18 | 26.71 | 26.77 | 77,304 | -0.17(-0.64%) |
Oct 15, 2019 | 26.77 | 27.23 | 26.66 | 26.94 | 69,564 | +0.17(+0.65%) |
Oct 14, 2019 | 27.00 | 27.00 | 26.60 | 26.77 | 59,575 | -0.35(-1.28%) |
Oct 11, 2019 | 27.29 | 27.29 | 27.00 | 27.12 | 120,593 | +0.17(+0.64%) |
Oct 10, 2019 | 26.89 | 26.94 | 26.71 | 26.94 | 70,514 | +0.23(+0.86%) |
Oct 09, 2019 | 27.29 | 27.41 | 26.69 | 26.71 | 178,468 | -0.35(-1.28%) |
Oct 08, 2019 | 27.41 | 27.41 | 26.89 | 27.06 | 129,548 | -0.40(-1.47%) |
Oct 07, 2019 | 27.81 | 27.93 | 27.41 | 27.46 | 133,696 | -0.52(-1.86%) |
Oct 04, 2019 | 27.81 | 28.10 | 27.75 | 27.98 | 91,389 | +0.17(+0.62%) |
Oct 03, 2019 | 27.70 | 27.81 | 27.12 | 27.81 | 150,593 | +0.23(+0.84%) |
Oct 02, 2019 | 28.16 | 28.16 | 27.46 | 27.58 | 281,275 | -0.63(-2.25%) |
Oct 01, 2019 | 28.45 | 28.56 | 28.07 | 28.21 | 190,472 | -0.23(-0.81%) |
Sep 30, 2019 | 28.39 | 28.45 | 28.16 | 28.45 | 109,552 | +0.06(+0.20%) |
Sep 27, 2019 | 28.27 | 28.56 | 28.16 | 28.39 | 64,283 | +0.06(+0.20%) |
Sep 26, 2019 | 28.62 | 28.62 | 28.10 | 28.33 | 131,290 | -0.35(-1.21%) |
Sep 25, 2019 | 28.50 | 28.85 | 28.24 | 28.68 | 90,705 | +0.06(+0.20%) |
Sep 24, 2019 | 29.25 | 29.43 | 28.45 | 28.62 | 111,813 | -0.63(-2.17%) |
Sep 23, 2019 | 29.25 | 29.54 | 28.96 | 29.25 | 81,333 | +0.06(+0.20%) |
Sep 20, 2019 | 29.43 | 29.79 | 29.20 | 29.20 | 114,908 | -0.17(-0.59%) |
Sep 19, 2019 | 29.54 | 29.71 | 29.20 | 29.37 | 119,177 | -0.06(-0.19%) |
Sep 18, 2019 | 29.14 | 29.54 | 29.08 | 29.43 | 101,709 | +0.17(+0.58%) |
Sep 17, 2019 | 29.20 | 29.54 | 28.86 | 29.25 | 152,485 | +0.00(+0.00%) |
Sep 16, 2019 | 29.88 | 29.99 | 29.20 | 29.25 | 179,203 | +0.40(+1.38%) |
Sep 13, 2019 | 28.12 | 28.91 | 28.12 | 28.86 | 94,973 | +0.80(+2.83%) |
Sep 12, 2019 | 28.40 | 28.46 | 28.00 | 28.06 | 134,879 | -0.40(-1.40%) |
Sep 11, 2019 | 28.18 | 28.63 | 28.18 | 28.46 | 69,475 | +0.17(+0.60%) |
Sep 10, 2019 | 28.12 | 28.43 | 28.12 | 28.29 | 94,277 | +0.28(+1.01%) |
Sep 09, 2019 | 27.38 | 28.15 | 27.38 | 28.00 | 110,433 | +0.74(+2.71%) |
Sep 06, 2019 | 27.55 | 27.72 | 27.15 | 27.27 | 122,049 | -0.45(-1.64%) |
Sep 05, 2019 | 27.72 | 28.04 | 27.61 | 27.72 | 76,820 | +0.14(+0.52%) |
Sep 04, 2019 | 27.38 | 27.72 | 27.38 | 27.58 | 94,371 | +0.31(+1.15%) |