Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.74 | 25.15 | 24.72 | 25.03 | 31,100 | +0.22(+0.89%) |
Nov 27, 2019 | 24.00 | 25.12 | 23.86 | 24.81 | 156,100 | +0.74(+3.07%) |
Nov 26, 2019 | 24.01 | 24.30 | 23.61 | 24.07 | 292,285 | +0.06(+0.25%) |
Nov 25, 2019 | 24.47 | 25.00 | 23.84 | 24.01 | 136,011 | -0.33(-1.36%) |
Nov 22, 2019 | 24.59 | 24.65 | 23.97 | 24.34 | 71,600 | -0.12(-0.49%) |
Nov 21, 2019 | 24.78 | 24.78 | 24.08 | 24.46 | 115,395 | -0.33(-1.33%) |
Nov 20, 2019 | 24.30 | 24.92 | 24.07 | 24.79 | 214,787 | +0.34(+1.39%) |
Nov 19, 2019 | 24.81 | 25.09 | 24.00 | 24.45 | 193,696 | -0.37(-1.49%) |
Nov 18, 2019 | 24.24 | 24.91 | 23.64 | 24.82 | 244,392 | +0.70(+2.90%) |
Nov 15, 2019 | 24.36 | 24.74 | 23.86 | 24.12 | 275,800 | -0.04(-0.17%) |
Nov 14, 2019 | 24.47 | 24.72 | 23.70 | 24.16 | 239,257 | -0.29(-1.19%) |
Nov 13, 2019 | 24.53 | 25.16 | 24.31 | 24.45 | 331,943 | -0.19(-0.77%) |
Nov 12, 2019 | 25.10 | 25.15 | 24.61 | 24.64 | 157,969 | -0.35(-1.40%) |
Nov 11, 2019 | 24.93 | 25.69 | 24.68 | 24.99 | 166,279 | -0.07(-0.28%) |
Nov 08, 2019 | 25.26 | 25.52 | 25.02 | 25.06 | 112,100 | -0.32(-1.26%) |
Nov 07, 2019 | 25.70 | 25.80 | 25.15 | 25.38 | 174,828 | -0.12(-0.47%) |
Nov 06, 2019 | 27.03 | 27.03 | 25.49 | 25.50 | 180,454 | -1.54(-5.70%) |
Nov 05, 2019 | 28.07 | 28.22 | 26.73 | 27.04 | 159,178 | -1.05(-3.74%) |
Nov 04, 2019 | 28.25 | 28.82 | 27.79 | 28.09 | 78,862 | +0.08(+0.29%) |
Nov 01, 2019 | 27.64 | 28.78 | 27.27 | 28.01 | 80,000 | +0.57(+2.08%) |
Oct 31, 2019 | 27.49 | 27.54 | 27.02 | 27.44 | 70,852 | -0.19(-0.69%) |
Oct 30, 2019 | 27.15 | 28.17 | 27.06 | 27.63 | 307,309 | +0.51(+1.88%) |
Oct 29, 2019 | 27.00 | 27.48 | 26.79 | 27.12 | 147,542 | +0.05(+0.18%) |
Oct 28, 2019 | 27.36 | 27.88 | 26.77 | 27.07 | 118,190 | +0.10(+0.37%) |
Oct 25, 2019 | 26.86 | 27.50 | 26.51 | 26.97 | 59,600 | +0.18(+0.67%) |
Oct 24, 2019 | 26.81 | 27.70 | 26.61 | 26.79 | 91,535 | -0.14(-0.52%) |
Oct 23, 2019 | 26.93 | 27.23 | 26.42 | 26.93 | 167,976 | -0.11(-0.41%) |
Oct 22, 2019 | 27.29 | 27.70 | 26.95 | 27.04 | 61,678 | -0.51(-1.85%) |
Oct 21, 2019 | 27.44 | 28.13 | 26.85 | 27.55 | 127,182 | +0.39(+1.44%) |
Oct 18, 2019 | 25.94 | 27.42 | 25.67 | 27.16 | 156,700 | +1.09(+4.18%) |
Oct 17, 2019 | 25.96 | 26.43 | 25.61 | 26.07 | 129,918 | +0.24(+0.93%) |
Oct 16, 2019 | 25.70 | 26.09 | 25.21 | 25.83 | 181,878 | +0.14(+0.54%) |
Oct 15, 2019 | 25.84 | 26.46 | 25.46 | 25.69 | 147,798 | +0.06(+0.23%) |
Oct 14, 2019 | 25.52 | 25.85 | 24.96 | 25.63 | 106,247 | -0.03(-0.12%) |
Oct 11, 2019 | 25.50 | 26.10 | 25.13 | 25.66 | 138,300 | +0.09(+0.35%) |
Oct 10, 2019 | 24.60 | 25.78 | 24.36 | 25.57 | 260,459 | +0.93(+3.77%) |
Oct 09, 2019 | 24.10 | 25.30 | 23.88 | 24.64 | 139,967 | +0.91(+3.83%) |
Oct 08, 2019 | 23.77 | 24.00 | 23.52 | 23.73 | 217,991 | -0.58(-2.39%) |
Oct 07, 2019 | 24.04 | 24.46 | 23.73 | 24.31 | 108,342 | +0.27(+1.12%) |
Oct 04, 2019 | 23.88 | 24.18 | 23.65 | 24.04 | 209,900 | +0.21(+0.88%) |
Oct 03, 2019 | 24.50 | 24.50 | 23.63 | 23.83 | 233,705 | -0.67(-2.73%) |
Oct 02, 2019 | 24.74 | 24.74 | 23.86 | 24.50 | 399,638 | -0.28(-1.13%) |
Oct 01, 2019 | 26.77 | 26.77 | 24.74 | 24.78 | 280,810 | -1.27(-4.88%) |
Sep 30, 2019 | 26.03 | 26.46 | 25.06 | 26.05 | 291,331 | +0.11(+0.42%) |
Sep 27, 2019 | 27.15 | 27.29 | 25.64 | 25.94 | 290,600 | -1.19(-4.39%) |
Sep 26, 2019 | 27.93 | 27.94 | 26.56 | 27.13 | 258,703 | -0.82(-2.93%) |
Sep 25, 2019 | 26.65 | 28.00 | 26.34 | 27.95 | 165,867 | +1.30(+4.88%) |
Sep 24, 2019 | 27.51 | 27.81 | 26.41 | 26.65 | 202,965 | -0.74(-2.70%) |
Sep 23, 2019 | 27.66 | 27.98 | 27.39 | 27.39 | 132,361 | -0.42(-1.51%) |
Sep 20, 2019 | 27.43 | 27.96 | 27.05 | 27.81 | 1,872,500 | +0.26(+0.94%) |
Sep 19, 2019 | 27.54 | 27.70 | 27.18 | 27.55 | 177,480 | +0.14(+0.51%) |
Sep 18, 2019 | 26.43 | 27.74 | 26.03 | 27.41 | 209,930 | +1.00(+3.79%) |
Sep 17, 2019 | 27.21 | 27.35 | 26.29 | 26.41 | 200,879 | -0.80(-2.94%) |
Sep 16, 2019 | 27.52 | 28.20 | 27.11 | 27.21 | 221,416 | -0.33(-1.20%) |
Sep 13, 2019 | 27.65 | 27.93 | 27.25 | 27.54 | 147,400 | +0.05(+0.18%) |
Sep 12, 2019 | 26.38 | 28.08 | 26.33 | 27.49 | 125,062 | +1.12(+4.25%) |
Sep 11, 2019 | 26.35 | 26.50 | 25.98 | 26.37 | 137,302 | +0.12(+0.46%) |
Sep 10, 2019 | 26.76 | 26.81 | 26.06 | 26.25 | 131,860 | -0.50(-1.87%) |
Sep 09, 2019 | 27.05 | 27.47 | 26.33 | 26.75 | 208,556 | -0.25(-0.93%) |
Sep 06, 2019 | 28.00 | 28.15 | 26.68 | 27.00 | 255,800 | -0.98(-3.50%) |
Sep 05, 2019 | 29.10 | 29.37 | 27.60 | 27.98 | 354,300 | -0.82(-2.85%) |
Sep 04, 2019 | 28.50 | 29.03 | 27.89 | 28.80 | 315,254 | +0.42(+1.48%) |