Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.55 | 24.56 | 24.33 | 24.39 | 18,642 | -0.17(-0.68%) |
Nov 27, 2019 | 24.61 | 24.72 | 24.50 | 24.56 | 33,642 | +0.04(+0.15%) |
Nov 26, 2019 | 24.63 | 24.83 | 24.44 | 24.52 | 67,297 | -0.03(-0.11%) |
Nov 25, 2019 | 24.53 | 24.88 | 24.45 | 24.55 | 37,934 | +0.12(+0.50%) |
Nov 22, 2019 | 24.37 | 24.54 | 24.29 | 24.43 | 55,002 | +0.16(+0.65%) |
Nov 21, 2019 | 24.32 | 24.33 | 24.25 | 24.27 | 57,954 | +0.02(+0.08%) |
Nov 20, 2019 | 24.34 | 24.44 | 24.10 | 24.25 | 98,449 | -0.17(-0.69%) |
Nov 19, 2019 | 24.49 | 24.69 | 24.30 | 24.42 | 55,054 | +0.10(+0.42%) |
Nov 18, 2019 | 24.25 | 24.45 | 24.17 | 24.31 | 40,401 | +0.14(+0.58%) |
Nov 15, 2019 | 24.53 | 24.53 | 24.17 | 24.17 | 40,177 | -0.19(-0.76%) |
Nov 14, 2019 | 24.49 | 24.52 | 24.27 | 24.36 | 25,461 | -0.26(-1.06%) |
Nov 13, 2019 | 24.63 | 24.71 | 24.48 | 24.62 | 36,645 | -0.17(-0.68%) |
Nov 12, 2019 | 24.67 | 24.89 | 24.58 | 24.79 | 35,044 | +0.04(+0.15%) |
Nov 11, 2019 | 24.45 | 24.82 | 24.45 | 24.75 | 15,979 | +0.20(+0.83%) |
Nov 08, 2019 | 25.05 | 25.14 | 24.48 | 24.55 | 46,193 | -0.58(-2.30%) |
Nov 07, 2019 | 25.14 | 25.33 | 24.92 | 25.12 | 38,535 | +0.16(+0.63%) |
Nov 06, 2019 | 25.10 | 25.27 | 24.83 | 24.97 | 30,302 | -0.17(-0.67%) |
Nov 05, 2019 | 25.11 | 25.13 | 24.94 | 25.13 | 16,263 | +0.19(+0.75%) |
Nov 04, 2019 | 25.13 | 25.13 | 24.77 | 24.95 | 43,418 | -0.12(-0.48%) |
Nov 01, 2019 | 25.02 | 25.16 | 24.99 | 25.07 | 24,063 | +0.21(+0.86%) |
Oct 31, 2019 | 24.73 | 24.87 | 24.49 | 24.85 | 30,642 | -0.02(-0.07%) |
Oct 30, 2019 | 24.65 | 24.87 | 24.52 | 24.87 | 44,532 | +0.24(+0.98%) |
Oct 29, 2019 | 24.42 | 24.70 | 24.41 | 24.63 | 24,139 | +0.22(+0.92%) |
Oct 28, 2019 | 24.54 | 24.71 | 24.36 | 24.41 | 27,399 | -0.08(-0.34%) |
Oct 25, 2019 | 24.48 | 24.62 | 24.44 | 24.49 | 37,169 | -0.01(-0.04%) |
Oct 24, 2019 | 24.52 | 24.55 | 24.28 | 24.50 | 35,824 | +0.00(+0.00%) |
Oct 23, 2019 | 24.43 | 24.56 | 24.36 | 24.50 | 10,292 | +0.05(+0.19%) |
Oct 22, 2019 | 24.60 | 24.77 | 24.21 | 24.45 | 16,273 | -0.14(-0.57%) |
Oct 21, 2019 | 24.41 | 24.83 | 24.19 | 24.59 | 22,370 | +0.43(+1.77%) |
Oct 18, 2019 | 24.12 | 24.41 | 24.09 | 24.17 | 54,680 | +0.02(+0.08%) |
Oct 17, 2019 | 23.78 | 24.26 | 23.78 | 24.15 | 29,647 | +0.44(+1.85%) |
Oct 16, 2019 | 23.67 | 23.87 | 23.51 | 23.71 | 32,329 | +0.20(+0.83%) |
Oct 15, 2019 | 23.36 | 23.58 | 23.36 | 23.51 | 20,193 | +0.18(+0.76%) |
Oct 14, 2019 | 23.34 | 23.68 | 23.20 | 23.34 | 11,109 | -0.18(-0.75%) |
Oct 11, 2019 | 23.54 | 23.87 | 22.83 | 23.51 | 33,624 | +0.24(+1.04%) |
Oct 10, 2019 | 23.19 | 23.55 | 23.13 | 23.27 | 21,828 | +0.08(+0.36%) |
Oct 09, 2019 | 23.25 | 23.43 | 22.93 | 23.19 | 31,571 | -0.06(-0.24%) |
Oct 08, 2019 | 24.05 | 24.14 | 23.02 | 23.24 | 43,274 | -0.91(-3.78%) |
Oct 07, 2019 | 24.17 | 24.55 | 24.11 | 24.16 | 41,614 | -0.05(-0.19%) |
Oct 04, 2019 | 24.02 | 24.26 | 24.02 | 24.20 | 21,378 | +0.12(+0.50%) |
Oct 03, 2019 | 23.91 | 24.17 | 23.74 | 24.08 | 43,466 | +0.08(+0.35%) |
Oct 02, 2019 | 23.75 | 24.05 | 23.43 | 24.00 | 77,645 | +0.08(+0.35%) |
Oct 01, 2019 | 24.40 | 24.58 | 23.85 | 23.91 | 39,694 | -0.35(-1.46%) |
Sep 30, 2019 | 24.26 | 24.49 | 24.11 | 24.27 | 32,235 | -0.05(-0.19%) |
Sep 27, 2019 | 24.47 | 24.78 | 24.24 | 24.31 | 39,748 | -0.17(-0.68%) |
Sep 26, 2019 | 24.40 | 24.71 | 24.39 | 24.48 | 46,215 | -0.11(-0.45%) |
Sep 25, 2019 | 24.00 | 24.73 | 23.97 | 24.59 | 49,098 | +0.60(+2.48%) |
Sep 24, 2019 | 24.21 | 24.54 | 23.86 | 24.00 | 44,940 | -0.21(-0.88%) |
Sep 23, 2019 | 24.75 | 24.78 | 23.99 | 24.21 | 41,759 | -0.48(-1.96%) |
Sep 20, 2019 | 24.53 | 24.91 | 23.98 | 24.70 | 134,391 | +0.07(+0.30%) |
Sep 19, 2019 | 24.62 | 25.18 | 24.31 | 24.62 | 30,974 | +0.01(+0.04%) |
Sep 18, 2019 | 24.94 | 24.96 | 24.48 | 24.61 | 31,714 | -0.34(-1.38%) |
Sep 17, 2019 | 25.38 | 25.38 | 24.60 | 24.96 | 45,515 | -0.58(-2.26%) |
Sep 16, 2019 | 25.31 | 25.56 | 25.16 | 25.53 | 24,721 | +0.09(+0.37%) |
Sep 13, 2019 | 25.25 | 25.59 | 24.88 | 25.44 | 28,683 | +0.33(+1.30%) |
Sep 12, 2019 | 25.15 | 25.35 | 24.88 | 25.11 | 34,864 | -0.09(-0.37%) |
Sep 11, 2019 | 24.50 | 25.38 | 24.46 | 25.21 | 35,583 | +0.78(+3.20%) |
Sep 10, 2019 | 23.88 | 24.59 | 23.88 | 24.43 | 23,267 | +0.32(+1.31%) |
Sep 09, 2019 | 23.69 | 24.16 | 23.61 | 24.11 | 33,072 | +0.53(+2.25%) |
Sep 06, 2019 | 23.90 | 23.90 | 23.55 | 23.58 | 32,228 | -0.27(-1.13%) |
Sep 05, 2019 | 23.62 | 24.19 | 23.55 | 23.85 | 32,912 | +0.51(+2.19%) |
Sep 04, 2019 | 23.40 | 23.55 | 23.24 | 23.34 | 30,698 | +0.10(+0.44%) |