Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.40 | 24.46 | 24.16 | 24.22 | 82,360 | -0.24(-0.97%) |
Nov 27, 2019 | 24.52 | 24.58 | 23.99 | 24.46 | 130,076 | -0.06(-0.24%) |
Nov 26, 2019 | 25.12 | 25.24 | 24.40 | 24.52 | 110,492 | -0.60(-2.37%) |
Nov 25, 2019 | 24.64 | 25.12 | 24.58 | 25.12 | 135,502 | +0.24(+0.96%) |
Nov 22, 2019 | 24.64 | 24.94 | 24.52 | 24.88 | 413,515 | +0.30(+1.21%) |
Nov 21, 2019 | 24.16 | 24.64 | 23.93 | 24.58 | 190,853 | +0.54(+2.23%) |
Nov 20, 2019 | 23.93 | 24.05 | 23.57 | 24.05 | 208,142 | +0.24(+1.00%) |
Nov 19, 2019 | 24.45 | 24.45 | 23.75 | 23.81 | 223,795 | -0.64(-2.63%) |
Nov 18, 2019 | 25.03 | 25.03 | 24.22 | 24.45 | 222,148 | -0.47(-1.87%) |
Nov 15, 2019 | 24.62 | 25.03 | 24.62 | 24.92 | 145,650 | +0.35(+1.43%) |
Nov 14, 2019 | 24.74 | 24.80 | 24.51 | 24.57 | 215,329 | -0.18(-0.71%) |
Nov 13, 2019 | 24.97 | 25.03 | 24.57 | 24.74 | 162,587 | -0.29(-1.17%) |
Nov 12, 2019 | 25.21 | 25.50 | 24.92 | 25.03 | 115,322 | -0.06(-0.23%) |
Nov 11, 2019 | 25.56 | 25.56 | 25.09 | 25.09 | 80,017 | -0.47(-1.83%) |
Nov 08, 2019 | 25.73 | 25.73 | 25.27 | 25.56 | 147,433 | -0.18(-0.68%) |
Nov 07, 2019 | 26.26 | 26.38 | 25.44 | 25.73 | 190,515 | -0.29(-1.12%) |
Nov 06, 2019 | 26.67 | 26.73 | 25.97 | 26.02 | 95,775 | -0.53(-1.98%) |
Nov 05, 2019 | 27.08 | 27.08 | 26.32 | 26.55 | 118,460 | -0.53(-1.94%) |
Nov 04, 2019 | 26.67 | 27.19 | 26.55 | 27.08 | 128,185 | +0.58(+2.20%) |
Nov 01, 2019 | 26.14 | 26.55 | 26.14 | 26.49 | 100,048 | +0.47(+1.79%) |
Oct 31, 2019 | 26.20 | 26.26 | 25.67 | 26.02 | 154,829 | -0.18(-0.67%) |
Oct 30, 2019 | 26.26 | 26.43 | 26.02 | 26.20 | 96,113 | -0.06(-0.22%) |
Oct 29, 2019 | 26.49 | 26.55 | 26.02 | 26.26 | 154,765 | -0.29(-1.10%) |
Oct 28, 2019 | 26.96 | 27.19 | 26.49 | 26.55 | 106,891 | -0.41(-1.52%) |
Oct 25, 2019 | 26.84 | 26.96 | 26.61 | 26.96 | 103,338 | +0.18(+0.65%) |
Oct 24, 2019 | 26.84 | 26.90 | 26.58 | 26.78 | 124,183 | +0.00(+0.00%) |
Oct 23, 2019 | 26.78 | 27.08 | 26.61 | 26.78 | 105,647 | -0.06(-0.22%) |
Oct 22, 2019 | 26.78 | 27.19 | 26.67 | 26.84 | 93,080 | +0.06(+0.22%) |
Oct 21, 2019 | 26.90 | 27.02 | 26.67 | 26.78 | 90,783 | -0.06(-0.22%) |
Oct 18, 2019 | 26.50 | 26.96 | 26.44 | 26.84 | 93,244 | +0.29(+1.08%) |
Oct 17, 2019 | 26.67 | 26.76 | 26.50 | 26.56 | 69,697 | -0.06(-0.22%) |
Oct 16, 2019 | 26.78 | 27.01 | 26.56 | 26.61 | 77,766 | -0.17(-0.64%) |
Oct 15, 2019 | 26.61 | 27.07 | 26.50 | 26.78 | 69,981 | +0.17(+0.65%) |
Oct 14, 2019 | 26.84 | 26.84 | 26.44 | 26.61 | 59,932 | -0.34(-1.28%) |
Oct 11, 2019 | 27.13 | 27.13 | 26.84 | 26.96 | 121,315 | +0.17(+0.64%) |
Oct 10, 2019 | 26.73 | 26.78 | 26.56 | 26.78 | 70,936 | +0.23(+0.86%) |
Oct 09, 2019 | 27.13 | 27.24 | 26.53 | 26.56 | 179,537 | -0.34(-1.28%) |
Oct 08, 2019 | 27.24 | 27.24 | 26.73 | 26.90 | 130,324 | -0.40(-1.47%) |
Oct 07, 2019 | 27.64 | 27.76 | 27.24 | 27.30 | 134,497 | -0.52(-1.86%) |
Oct 04, 2019 | 27.64 | 27.93 | 27.59 | 27.82 | 91,937 | +0.17(+0.62%) |
Oct 03, 2019 | 27.53 | 27.64 | 26.96 | 27.64 | 151,495 | +0.23(+0.84%) |
Oct 02, 2019 | 27.99 | 27.99 | 27.30 | 27.42 | 282,959 | -0.63(-2.25%) |
Oct 01, 2019 | 28.28 | 28.39 | 27.90 | 28.05 | 191,613 | -0.23(-0.81%) |
Sep 30, 2019 | 28.22 | 28.28 | 27.99 | 28.28 | 110,208 | +0.06(+0.20%) |
Sep 27, 2019 | 28.10 | 28.39 | 27.99 | 28.22 | 64,668 | +0.06(+0.20%) |
Sep 26, 2019 | 28.45 | 28.45 | 27.93 | 28.16 | 132,076 | -0.34(-1.21%) |
Sep 25, 2019 | 28.33 | 28.68 | 28.07 | 28.51 | 91,248 | +0.06(+0.20%) |
Sep 24, 2019 | 29.08 | 29.25 | 28.28 | 28.45 | 112,483 | -0.63(-2.17%) |
Sep 23, 2019 | 29.08 | 29.37 | 28.79 | 29.08 | 81,820 | +0.06(+0.20%) |
Sep 20, 2019 | 29.25 | 29.62 | 29.02 | 29.02 | 115,596 | -0.17(-0.59%) |
Sep 19, 2019 | 29.36 | 29.53 | 29.02 | 29.19 | 119,890 | -0.06(-0.19%) |
Sep 18, 2019 | 28.97 | 29.36 | 28.91 | 29.25 | 102,318 | +0.17(+0.58%) |
Sep 17, 2019 | 29.02 | 29.36 | 28.69 | 29.08 | 153,398 | +0.00(+0.00%) |
Sep 16, 2019 | 29.70 | 29.81 | 29.02 | 29.08 | 180,276 | +0.40(+1.38%) |
Sep 13, 2019 | 27.95 | 28.74 | 27.95 | 28.69 | 95,542 | +0.79(+2.83%) |
Sep 12, 2019 | 28.23 | 28.29 | 27.84 | 27.89 | 135,687 | -0.40(-1.40%) |
Sep 11, 2019 | 28.01 | 28.46 | 28.01 | 28.29 | 69,890 | +0.17(+0.60%) |
Sep 10, 2019 | 27.95 | 28.26 | 27.95 | 28.12 | 94,842 | +0.28(+1.01%) |
Sep 09, 2019 | 27.22 | 27.98 | 27.22 | 27.84 | 111,094 | +0.73(+2.71%) |
Sep 06, 2019 | 27.39 | 27.56 | 26.99 | 27.10 | 122,779 | -0.45(-1.64%) |
Sep 05, 2019 | 27.56 | 27.87 | 27.44 | 27.56 | 77,280 | +0.14(+0.52%) |
Sep 04, 2019 | 27.22 | 27.56 | 27.22 | 27.41 | 94,936 | +0.31(+1.15%) |