Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.26 | 25.36 | 25.20 | 25.22 | 9,016 | -0.12(-0.46%) |
Nov 27, 2019 | 25.23 | 25.38 | 25.21 | 25.34 | 25,125 | +0.14(+0.55%) |
Nov 26, 2019 | 25.07 | 25.25 | 25.04 | 25.20 | 27,734 | +0.23(+0.91%) |
Nov 25, 2019 | 24.80 | 25.00 | 24.80 | 24.97 | 11,772 | +0.20(+0.82%) |
Nov 22, 2019 | 24.78 | 24.79 | 24.65 | 24.77 | 12,562 | +0.09(+0.38%) |
Nov 21, 2019 | 24.74 | 24.79 | 24.68 | 24.68 | 8,470 | -0.04(-0.16%) |
Nov 20, 2019 | 24.81 | 24.89 | 24.57 | 24.72 | 33,008 | -0.10(-0.40%) |
Nov 19, 2019 | 24.89 | 24.89 | 24.71 | 24.81 | 20,180 | -0.02(-0.08%) |
Nov 18, 2019 | 24.69 | 24.90 | 24.69 | 24.83 | 20,128 | +0.15(+0.60%) |
Nov 15, 2019 | 24.72 | 24.74 | 24.61 | 24.69 | 20,364 | +0.09(+0.36%) |
Nov 14, 2019 | 24.47 | 24.60 | 24.45 | 24.60 | 13,213 | +0.18(+0.73%) |
Nov 13, 2019 | 24.43 | 24.44 | 24.23 | 24.42 | 68,257 | +0.04(+0.16%) |
Nov 12, 2019 | 24.38 | 24.50 | 24.33 | 24.38 | 42,084 | -0.03(-0.12%) |
Nov 11, 2019 | 24.35 | 24.41 | 24.19 | 24.41 | 44,574 | +0.11(+0.45%) |
Nov 08, 2019 | 24.28 | 24.36 | 24.25 | 24.30 | 10,131 | +0.10(+0.41%) |
Nov 07, 2019 | 24.36 | 24.37 | 24.18 | 24.20 | 43,284 | -0.20(-0.81%) |
Nov 06, 2019 | 24.38 | 24.40 | 24.23 | 24.40 | 32,064 | -0.03(-0.12%) |
Nov 05, 2019 | 24.65 | 24.65 | 24.41 | 24.43 | 44,262 | -0.24(-0.96%) |
Nov 04, 2019 | 24.75 | 24.76 | 24.63 | 24.67 | 12,504 | +0.02(+0.08%) |
Nov 01, 2019 | 24.74 | 24.74 | 24.57 | 24.65 | 36,067 | +0.03(+0.12%) |
Oct 31, 2019 | 24.77 | 24.77 | 24.52 | 24.62 | 41,001 | -0.08(-0.32%) |
Oct 30, 2019 | 24.67 | 24.77 | 24.56 | 24.70 | 12,404 | +0.20(+0.81%) |
Oct 29, 2019 | 24.70 | 24.70 | 24.50 | 24.50 | 22,365 | -0.34(-1.35%) |
Oct 28, 2019 | 24.73 | 24.86 | 24.73 | 24.83 | 38,284 | +0.20(+0.80%) |
Oct 25, 2019 | 24.56 | 24.72 | 24.50 | 24.64 | 9,320 | +0.01(+0.04%) |
Oct 24, 2019 | 24.70 | 24.70 | 24.50 | 24.63 | 14,578 | -0.12(-0.48%) |
Oct 23, 2019 | 24.80 | 24.80 | 24.61 | 24.74 | 81,239 | -0.04(-0.16%) |
Oct 22, 2019 | 24.98 | 24.98 | 24.75 | 24.78 | 109,588 | -0.19(-0.75%) |
Oct 21, 2019 | 24.95 | 24.98 | 24.87 | 24.97 | 14,293 | +0.21(+0.84%) |
Oct 18, 2019 | 24.95 | 24.96 | 24.62 | 24.76 | 22,795 | -0.23(-0.91%) |
Oct 17, 2019 | 24.99 | 25.11 | 24.98 | 24.99 | 11,351 | +0.07(+0.28%) |
Oct 16, 2019 | 24.79 | 24.92 | 24.76 | 24.92 | 25,946 | -0.02(-0.08%) |
Oct 15, 2019 | 24.75 | 24.94 | 24.73 | 24.94 | 30,525 | +0.32(+1.28%) |
Oct 14, 2019 | 24.62 | 24.71 | 24.60 | 24.63 | 25,121 | -0.07(-0.28%) |
Oct 11, 2019 | 24.67 | 24.87 | 24.67 | 24.70 | 14,690 | +0.35(+1.42%) |
Oct 10, 2019 | 24.21 | 24.45 | 24.21 | 24.35 | 23,970 | +0.15(+0.61%) |
Oct 09, 2019 | 24.25 | 24.34 | 24.18 | 24.20 | 32,088 | +0.18(+0.74%) |
Oct 08, 2019 | 24.18 | 24.31 | 24.02 | 24.02 | 41,679 | -0.34(-1.38%) |
Oct 07, 2019 | 24.44 | 24.47 | 24.29 | 24.36 | 42,606 | -0.06(-0.24%) |
Oct 04, 2019 | 24.28 | 24.45 | 24.20 | 24.42 | 6,585 | +0.31(+1.29%) |
Oct 03, 2019 | 23.94 | 24.13 | 23.67 | 24.11 | 114,578 | +0.12(+0.52%) |
Oct 02, 2019 | 24.17 | 24.17 | 23.84 | 23.98 | 30,574 | -0.38(-1.54%) |
Oct 01, 2019 | 24.64 | 24.67 | 24.34 | 24.36 | 11,618 | -0.14(-0.56%) |
Sep 30, 2019 | 24.34 | 24.56 | 24.34 | 24.50 | 9,001 | +0.17(+0.70%) |
Sep 27, 2019 | 24.68 | 24.68 | 24.16 | 24.33 | 17,932 | -0.26(-1.06%) |
Sep 26, 2019 | 24.58 | 24.63 | 24.40 | 24.59 | 16,321 | -0.05(-0.20%) |
Sep 25, 2019 | 24.43 | 24.64 | 24.35 | 24.64 | 11,078 | +0.27(+1.09%) |
Sep 24, 2019 | 24.81 | 24.87 | 24.32 | 24.37 | 18,367 | -0.34(-1.36%) |
Sep 23, 2019 | 24.74 | 24.80 | 24.68 | 24.71 | 27,398 | -0.03(-0.12%) |
Sep 20, 2019 | 24.98 | 24.99 | 24.70 | 24.74 | 14,994 | -0.25(-0.99%) |
Sep 19, 2019 | 25.02 | 25.10 | 24.93 | 24.98 | 22,080 | -0.08(-0.32%) |
Sep 18, 2019 | 25.13 | 25.13 | 24.77 | 25.06 | 22,836 | -0.09(-0.35%) |
Sep 17, 2019 | 24.96 | 25.15 | 24.96 | 25.15 | 137,170 | +0.21(+0.83%) |
Sep 16, 2019 | 24.85 | 24.94 | 24.82 | 24.94 | 16,939 | -0.08(-0.32%) |
Sep 13, 2019 | 25.10 | 25.12 | 24.94 | 25.02 | 16,716 | -0.06(-0.24%) |
Sep 12, 2019 | 25.06 | 25.17 | 24.99 | 25.08 | 41,557 | +0.20(+0.79%) |
Sep 11, 2019 | 24.87 | 24.92 | 24.71 | 24.88 | 21,880 | +0.13(+0.52%) |
Sep 10, 2019 | 25.00 | 25.00 | 24.67 | 24.75 | 21,227 | -0.35(-1.38%) |
Sep 09, 2019 | 25.34 | 25.34 | 25.00 | 25.10 | 26,577 | -0.13(-0.51%) |
Sep 06, 2019 | 25.29 | 25.31 | 25.22 | 25.23 | 27,557 | +0.12(+0.47%) |
Sep 05, 2019 | 25.04 | 25.19 | 24.98 | 25.11 | 14,797 | +0.28(+1.11%) |
Sep 04, 2019 | 24.77 | 24.83 | 24.65 | 24.83 | 12,489 | +0.29(+1.18%) |