Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.39 | 25.39 | 25.14 | 25.15 | 9,526 | -0.16(-0.64%) |
Nov 27, 2019 | 25.37 | 25.52 | 25.23 | 25.31 | 40,894 | +0.03(+0.14%) |
Nov 26, 2019 | 25.25 | 25.36 | 25.19 | 25.28 | 13,682 | +0.12(+0.46%) |
Nov 25, 2019 | 25.06 | 25.17 | 25.06 | 25.16 | 12,705 | +0.19(+0.74%) |
Nov 22, 2019 | 25.06 | 25.06 | 24.96 | 24.98 | 26,953 | +0.03(+0.14%) |
Nov 21, 2019 | 25.10 | 25.10 | 24.91 | 24.95 | 35,119 | -0.12(-0.48%) |
Nov 20, 2019 | 24.99 | 25.12 | 24.91 | 25.07 | 47,627 | +0.01(+0.03%) |
Nov 19, 2019 | 25.09 | 25.09 | 24.99 | 25.06 | 34,821 | +0.06(+0.24%) |
Nov 18, 2019 | 24.99 | 25.02 | 24.93 | 25.00 | 47,917 | +0.05(+0.20%) |
Nov 15, 2019 | 24.96 | 24.96 | 24.86 | 24.95 | 31,716 | +0.14(+0.58%) |
Nov 14, 2019 | 24.78 | 24.86 | 24.78 | 24.80 | 21,050 | +0.06(+0.26%) |
Nov 13, 2019 | 24.62 | 24.76 | 24.62 | 24.74 | 28,365 | +0.12(+0.49%) |
Nov 12, 2019 | 24.66 | 24.69 | 24.61 | 24.62 | 18,419 | +0.05(+0.19%) |
Nov 11, 2019 | 24.53 | 24.58 | 24.53 | 24.57 | 9,701 | +0.00(+0.02%) |
Nov 08, 2019 | 24.53 | 24.64 | 24.53 | 24.57 | 25,210 | +0.01(+0.04%) |
Nov 07, 2019 | 24.66 | 24.67 | 24.56 | 24.56 | 9,919 | -0.16(-0.63%) |
Nov 06, 2019 | 24.72 | 24.72 | 24.66 | 24.71 | 3,744 | +0.06(+0.25%) |
Nov 05, 2019 | 24.81 | 24.81 | 24.60 | 24.65 | 39,252 | -0.15(-0.59%) |
Nov 04, 2019 | 24.84 | 24.84 | 24.74 | 24.80 | 15,848 | -0.04(-0.17%) |
Nov 01, 2019 | 24.76 | 24.84 | 24.73 | 24.84 | 36,247 | +0.11(+0.45%) |
Oct 31, 2019 | 24.78 | 24.78 | 24.59 | 24.73 | 40,715 | +0.12(+0.49%) |
Oct 30, 2019 | 24.49 | 24.61 | 24.46 | 24.61 | 13,421 | +0.15(+0.62%) |
Oct 29, 2019 | 24.42 | 24.49 | 24.40 | 24.46 | 26,472 | +0.02(+0.08%) |
Oct 28, 2019 | 24.46 | 24.48 | 24.43 | 24.44 | 15,270 | +0.00(+0.00%) |
Oct 25, 2019 | 24.46 | 24.46 | 24.39 | 24.44 | 13,011 | +0.04(+0.16%) |
Oct 24, 2019 | 24.46 | 24.46 | 24.40 | 24.40 | 20,166 | -0.02(-0.09%) |
Oct 23, 2019 | 24.39 | 24.45 | 24.36 | 24.42 | 38,611 | +0.06(+0.23%) |
Oct 22, 2019 | 24.38 | 24.42 | 24.36 | 24.36 | 14,375 | -0.01(-0.05%) |
Oct 21, 2019 | 24.32 | 24.38 | 24.32 | 24.38 | 18,623 | +0.10(+0.43%) |
Oct 18, 2019 | 24.32 | 24.41 | 24.27 | 24.27 | 13,011 | -0.12(-0.49%) |
Oct 17, 2019 | 24.50 | 24.50 | 24.37 | 24.39 | 11,011 | +0.02(+0.07%) |
Oct 16, 2019 | 24.43 | 24.43 | 24.28 | 24.38 | 58,524 | +0.00(+0.00%) |
Oct 15, 2019 | 24.41 | 24.42 | 24.32 | 24.38 | 46,251 | +0.10(+0.43%) |
Oct 14, 2019 | 24.28 | 24.29 | 24.23 | 24.27 | 19,751 | -0.01(-0.04%) |
Oct 11, 2019 | 24.41 | 24.41 | 24.28 | 24.28 | 83,879 | +0.05(+0.21%) |
Oct 10, 2019 | 24.31 | 24.32 | 24.20 | 24.23 | 15,254 | -0.06(-0.26%) |
Oct 09, 2019 | 24.30 | 24.33 | 24.25 | 24.29 | 19,309 | +0.05(+0.20%) |
Oct 08, 2019 | 24.45 | 24.45 | 24.19 | 24.25 | 21,970 | -0.21(-0.84%) |
Oct 07, 2019 | 24.49 | 24.54 | 24.44 | 24.45 | 14,095 | -0.14(-0.56%) |
Oct 04, 2019 | 24.38 | 24.61 | 24.35 | 24.59 | 9,875 | +0.34(+1.38%) |
Oct 03, 2019 | 23.95 | 24.33 | 23.89 | 24.26 | 15,299 | +0.20(+0.82%) |
Oct 02, 2019 | 24.12 | 24.21 | 24.05 | 24.06 | 16,903 | -0.29(-1.18%) |
Oct 01, 2019 | 24.57 | 24.57 | 24.32 | 24.35 | 21,356 | -0.19(-0.76%) |
Sep 30, 2019 | 24.42 | 24.53 | 24.40 | 24.53 | 18,676 | +0.15(+0.64%) |
Sep 27, 2019 | 24.39 | 24.46 | 24.27 | 24.38 | 32,413 | -0.03(-0.11%) |
Sep 26, 2019 | 24.44 | 24.48 | 24.35 | 24.40 | 21,214 | -0.02(-0.09%) |
Sep 25, 2019 | 24.43 | 24.46 | 24.33 | 24.42 | 31,240 | -0.04(-0.17%) |
Sep 24, 2019 | 24.59 | 24.59 | 24.46 | 24.47 | 27,725 | -0.03(-0.13%) |
Sep 23, 2019 | 24.41 | 24.56 | 24.41 | 24.50 | 20,640 | +0.03(+0.14%) |
Sep 20, 2019 | 24.46 | 24.49 | 24.36 | 24.46 | 22,367 | +0.07(+0.30%) |
Sep 19, 2019 | 24.46 | 24.54 | 24.39 | 24.39 | 36,884 | +0.03(+0.14%) |
Sep 18, 2019 | 24.35 | 24.43 | 24.24 | 24.36 | 29,903 | +0.06(+0.27%) |
Sep 17, 2019 | 24.22 | 24.36 | 24.22 | 24.29 | 19,828 | +0.05(+0.21%) |
Sep 16, 2019 | 24.23 | 24.28 | 24.17 | 24.24 | 20,509 | +0.05(+0.22%) |
Sep 13, 2019 | 24.38 | 24.38 | 24.14 | 24.19 | 29,007 | -0.19(-0.78%) |
Sep 12, 2019 | 24.42 | 24.51 | 24.38 | 24.38 | 22,883 | +0.00(+0.00%) |
Sep 11, 2019 | 24.28 | 24.41 | 24.28 | 24.38 | 43,429 | +0.03(+0.11%) |
Sep 10, 2019 | 24.53 | 24.53 | 24.30 | 24.35 | 23,305 | -0.14(-0.58%) |
Sep 09, 2019 | 24.70 | 24.70 | 24.47 | 24.50 | 11,861 | -0.19(-0.78%) |
Sep 06, 2019 | 24.61 | 24.71 | 24.61 | 24.69 | 17,591 | +0.07(+0.28%) |
Sep 05, 2019 | 24.72 | 24.72 | 24.53 | 24.62 | 66,180 | -0.00(-0.01%) |
Sep 04, 2019 | 24.46 | 24.64 | 24.46 | 24.62 | 11,765 | +0.17(+0.71%) |