Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.56 | 24.62 | 24.32 | 24.38 | 81,828 | -0.24(-0.97%) |
Nov 27, 2019 | 24.68 | 24.74 | 24.14 | 24.62 | 129,235 | -0.06(-0.24%) |
Nov 26, 2019 | 25.28 | 25.40 | 24.56 | 24.68 | 109,778 | -0.60(-2.37%) |
Nov 25, 2019 | 24.80 | 25.28 | 24.74 | 25.28 | 134,627 | +0.24(+0.96%) |
Nov 22, 2019 | 24.80 | 25.10 | 24.68 | 25.04 | 410,843 | +0.30(+1.21%) |
Nov 21, 2019 | 24.32 | 24.80 | 24.08 | 24.74 | 189,620 | +0.54(+2.23%) |
Nov 20, 2019 | 24.08 | 24.20 | 23.72 | 24.20 | 206,797 | +0.24(+1.00%) |
Nov 19, 2019 | 24.61 | 24.61 | 23.90 | 23.96 | 222,349 | -0.65(-2.63%) |
Nov 18, 2019 | 25.20 | 25.20 | 24.37 | 24.61 | 220,713 | -0.47(-1.87%) |
Nov 15, 2019 | 24.78 | 25.20 | 24.78 | 25.08 | 144,709 | +0.35(+1.43%) |
Nov 14, 2019 | 24.90 | 24.96 | 24.67 | 24.73 | 213,938 | -0.18(-0.71%) |
Nov 13, 2019 | 25.14 | 25.20 | 24.73 | 24.90 | 161,537 | -0.29(-1.17%) |
Nov 12, 2019 | 25.37 | 25.67 | 25.08 | 25.20 | 114,577 | -0.06(-0.23%) |
Nov 11, 2019 | 25.72 | 25.72 | 25.25 | 25.25 | 79,500 | -0.47(-1.83%) |
Nov 08, 2019 | 25.90 | 25.90 | 25.43 | 25.72 | 146,480 | -0.18(-0.68%) |
Nov 07, 2019 | 26.43 | 26.55 | 25.61 | 25.90 | 189,284 | -0.29(-1.12%) |
Nov 06, 2019 | 26.84 | 26.90 | 26.14 | 26.19 | 95,156 | -0.53(-1.98%) |
Nov 05, 2019 | 27.25 | 27.25 | 26.49 | 26.72 | 117,695 | -0.53(-1.94%) |
Nov 04, 2019 | 26.84 | 27.37 | 26.72 | 27.25 | 127,356 | +0.59(+2.20%) |
Nov 01, 2019 | 26.31 | 26.72 | 26.31 | 26.66 | 99,401 | +0.47(+1.79%) |
Oct 31, 2019 | 26.37 | 26.43 | 25.84 | 26.19 | 153,828 | -0.18(-0.67%) |
Oct 30, 2019 | 26.43 | 26.61 | 26.19 | 26.37 | 95,492 | -0.06(-0.22%) |
Oct 29, 2019 | 26.66 | 26.72 | 26.19 | 26.43 | 153,765 | -0.29(-1.10%) |
Oct 28, 2019 | 27.13 | 27.37 | 26.66 | 26.72 | 106,200 | -0.41(-1.52%) |
Oct 25, 2019 | 27.02 | 27.13 | 26.78 | 27.13 | 102,670 | +0.18(+0.65%) |
Oct 24, 2019 | 27.02 | 27.08 | 26.75 | 26.96 | 123,381 | +0.00(+0.00%) |
Oct 23, 2019 | 26.96 | 27.25 | 26.78 | 26.96 | 104,964 | -0.06(-0.22%) |
Oct 22, 2019 | 26.96 | 27.37 | 26.84 | 27.02 | 92,479 | +0.06(+0.22%) |
Oct 21, 2019 | 27.08 | 27.19 | 26.84 | 26.96 | 90,196 | -0.06(-0.22%) |
Oct 18, 2019 | 26.67 | 27.13 | 26.61 | 27.02 | 92,642 | +0.29(+1.08%) |
Oct 17, 2019 | 26.84 | 26.93 | 26.67 | 26.73 | 69,247 | -0.06(-0.22%) |
Oct 16, 2019 | 26.96 | 27.19 | 26.73 | 26.79 | 77,264 | -0.17(-0.64%) |
Oct 15, 2019 | 26.79 | 27.25 | 26.67 | 26.96 | 69,528 | +0.17(+0.65%) |
Oct 14, 2019 | 27.02 | 27.02 | 26.61 | 26.79 | 59,544 | -0.35(-1.28%) |
Oct 11, 2019 | 27.31 | 27.31 | 27.02 | 27.13 | 120,531 | +0.17(+0.64%) |
Oct 10, 2019 | 26.90 | 26.96 | 26.73 | 26.96 | 70,478 | +0.23(+0.86%) |
Oct 09, 2019 | 27.31 | 27.42 | 26.70 | 26.73 | 178,377 | -0.35(-1.28%) |
Oct 08, 2019 | 27.42 | 27.42 | 26.90 | 27.07 | 129,482 | -0.40(-1.47%) |
Oct 07, 2019 | 27.82 | 27.94 | 27.42 | 27.48 | 133,628 | -0.52(-1.86%) |
Oct 04, 2019 | 27.82 | 28.11 | 27.77 | 28.00 | 91,343 | +0.17(+0.62%) |
Oct 03, 2019 | 27.71 | 27.82 | 27.13 | 27.82 | 150,516 | +0.23(+0.84%) |
Oct 02, 2019 | 28.17 | 28.17 | 27.48 | 27.59 | 281,131 | -0.64(-2.25%) |
Oct 01, 2019 | 28.46 | 28.58 | 28.08 | 28.23 | 190,375 | -0.23(-0.81%) |
Sep 30, 2019 | 28.40 | 28.46 | 28.17 | 28.46 | 109,496 | +0.06(+0.20%) |
Sep 27, 2019 | 28.29 | 28.58 | 28.17 | 28.40 | 64,250 | +0.06(+0.20%) |
Sep 26, 2019 | 28.63 | 28.63 | 28.11 | 28.34 | 131,223 | -0.35(-1.21%) |
Sep 25, 2019 | 28.52 | 28.86 | 28.26 | 28.69 | 90,659 | +0.06(+0.20%) |
Sep 24, 2019 | 29.27 | 29.44 | 28.46 | 28.63 | 111,756 | -0.64(-2.17%) |
Sep 23, 2019 | 29.27 | 29.56 | 28.98 | 29.27 | 81,291 | +0.06(+0.20%) |
Sep 20, 2019 | 29.44 | 29.81 | 29.21 | 29.21 | 114,850 | -0.17(-0.59%) |
Sep 19, 2019 | 29.55 | 29.72 | 29.21 | 29.38 | 119,116 | -0.06(-0.19%) |
Sep 18, 2019 | 29.16 | 29.55 | 29.10 | 29.44 | 101,657 | +0.17(+0.58%) |
Sep 17, 2019 | 29.21 | 29.55 | 28.87 | 29.27 | 152,406 | +0.00(+0.00%) |
Sep 16, 2019 | 29.89 | 30.01 | 29.21 | 29.27 | 179,111 | +0.40(+1.38%) |
Sep 13, 2019 | 28.13 | 28.93 | 28.13 | 28.87 | 94,925 | +0.80(+2.83%) |
Sep 12, 2019 | 28.42 | 28.47 | 28.02 | 28.08 | 134,810 | -0.40(-1.40%) |
Sep 11, 2019 | 28.19 | 28.64 | 28.19 | 28.47 | 69,439 | +0.17(+0.60%) |
Sep 10, 2019 | 28.13 | 28.45 | 28.13 | 28.30 | 94,229 | +0.28(+1.01%) |
Sep 09, 2019 | 27.39 | 28.16 | 27.39 | 28.02 | 110,376 | +0.74(+2.71%) |
Sep 06, 2019 | 27.56 | 27.74 | 27.17 | 27.28 | 121,986 | -0.45(-1.64%) |
Sep 05, 2019 | 27.74 | 28.06 | 27.62 | 27.74 | 76,781 | +0.14(+0.51%) |
Sep 04, 2019 | 27.39 | 27.73 | 27.39 | 27.59 | 94,323 | +0.31(+1.15%) |