Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.05 | 25.05 | 24.85 | 24.96 | 544,462 | -0.05(-0.20%) |
Nov 28, 2019 | 25.07 | 25.16 | 24.97 | 25.01 | 84,146 | -0.06(-0.24%) |
Nov 27, 2019 | 25.02 | 25.07 | 24.70 | 25.07 | 266,135 | +0.08(+0.32%) |
Nov 26, 2019 | 25.00 | 25.15 | 24.89 | 24.99 | 324,884 | +0.00(+0.00%) |
Nov 25, 2019 | 25.03 | 25.03 | 24.83 | 24.99 | 298,832 | -0.06(-0.24%) |
Nov 22, 2019 | 25.20 | 25.37 | 25.05 | 25.05 | 212,686 | -0.12(-0.48%) |
Nov 21, 2019 | 25.25 | 25.25 | 25.06 | 25.17 | 255,936 | -0.05(-0.20%) |
Nov 20, 2019 | 25.17 | 25.36 | 25.09 | 25.22 | 505,144 | +0.00(+0.00%) |
Nov 19, 2019 | 25.39 | 25.40 | 25.13 | 25.22 | 626,361 | -0.16(-0.63%) |
Nov 18, 2019 | 25.78 | 25.78 | 25.27 | 25.38 | 499,091 | -0.40(-1.55%) |
Nov 15, 2019 | 26.00 | 26.01 | 25.78 | 25.78 | 309,836 | -0.17(-0.66%) |
Nov 14, 2019 | 25.66 | 26.01 | 25.55 | 25.95 | 2,404,439 | +0.24(+0.93%) |
Nov 13, 2019 | 25.21 | 25.73 | 25.12 | 25.71 | 944,277 | +0.50(+1.98%) |
Nov 12, 2019 | 24.97 | 25.33 | 24.97 | 25.21 | 1,172,679 | +0.21(+0.84%) |
Nov 11, 2019 | 24.59 | 25.13 | 24.59 | 25.00 | 377,595 | +0.26(+1.05%) |
Nov 08, 2019 | 24.31 | 24.85 | 24.13 | 24.74 | 536,927 | +0.29(+1.19%) |
Nov 07, 2019 | 24.45 | 24.51 | 24.27 | 24.45 | 471,525 | +0.10(+0.41%) |
Nov 06, 2019 | 24.54 | 24.55 | 24.27 | 24.35 | 703,027 | -0.25(-1.02%) |
Nov 05, 2019 | 24.34 | 24.86 | 23.98 | 24.60 | 1,305,413 | +1.28(+5.49%) |
Nov 04, 2019 | 23.04 | 23.42 | 22.90 | 23.32 | 368,412 | +0.37(+1.61%) |
Nov 01, 2019 | 23.00 | 23.28 | 22.92 | 22.95 | 348,381 | -0.01(-0.04%) |
Oct 31, 2019 | 22.97 | 23.11 | 22.83 | 22.96 | 231,555 | -0.04(-0.17%) |
Oct 30, 2019 | 22.81 | 23.14 | 22.78 | 23.00 | 332,939 | +0.15(+0.66%) |
Oct 29, 2019 | 22.80 | 23.06 | 22.75 | 22.85 | 298,614 | +0.01(+0.04%) |
Oct 28, 2019 | 23.09 | 23.40 | 22.82 | 22.84 | 218,855 | -0.14(-0.61%) |
Oct 25, 2019 | 22.75 | 23.17 | 22.75 | 22.98 | 374,338 | +0.20(+0.88%) |
Oct 24, 2019 | 22.99 | 22.99 | 22.63 | 22.78 | 252,492 | -0.18(-0.78%) |
Oct 23, 2019 | 23.14 | 23.22 | 22.93 | 22.96 | 291,961 | -0.18(-0.78%) |
Oct 22, 2019 | 22.66 | 23.33 | 22.56 | 23.14 | 348,228 | +0.51(+2.25%) |
Oct 21, 2019 | 22.70 | 22.74 | 22.42 | 22.63 | 491,068 | -0.13(-0.57%) |
Oct 18, 2019 | 22.54 | 22.91 | 22.50 | 22.76 | 242,171 | +0.26(+1.16%) |
Oct 17, 2019 | 22.37 | 22.71 | 22.33 | 22.50 | 359,053 | +0.15(+0.67%) |
Oct 16, 2019 | 22.44 | 22.61 | 22.24 | 22.35 | 426,945 | -0.09(-0.40%) |
Oct 15, 2019 | 22.05 | 22.54 | 22.00 | 22.44 | 510,179 | +0.21(+0.94%) |
Oct 11, 2019 | 22.23 | 22.23 | 22.23 | 0 | -0.26(-1.16%) | |
Oct 10, 2019 | 22.38 | 22.51 | 22.24 | 22.49 | 212,661 | +0.15(+0.67%) |
Oct 09, 2019 | 22.40 | 22.55 | 22.26 | 22.34 | 263,717 | -0.07(-0.31%) |
Oct 08, 2019 | 22.58 | 22.58 | 22.22 | 22.41 | 382,524 | -0.26(-1.15%) |
Oct 07, 2019 | 22.59 | 22.76 | 22.39 | 22.67 | 401,185 | +0.02(+0.09%) |
Oct 04, 2019 | 22.31 | 22.65 | 22.26 | 22.65 | 401,767 | +0.35(+1.57%) |
Oct 03, 2019 | 22.21 | 22.31 | 21.80 | 22.30 | 447,070 | -0.01(-0.04%) |
Oct 02, 2019 | 22.55 | 22.55 | 22.17 | 22.31 | 506,829 | -0.34(-1.50%) |
Oct 01, 2019 | 22.80 | 22.95 | 22.51 | 22.65 | 440,864 | -0.10(-0.44%) |
Sep 30, 2019 | 22.96 | 23.07 | 22.67 | 22.75 | 890,995 | -0.28(-1.22%) |
Sep 27, 2019 | 23.24 | 23.25 | 22.91 | 23.03 | 313,595 | -0.31(-1.33%) |
Sep 26, 2019 | 23.16 | 23.36 | 23.05 | 23.34 | 232,767 | +0.17(+0.73%) |
Sep 25, 2019 | 23.10 | 23.31 | 23.05 | 23.17 | 439,470 | +0.05(+0.22%) |
Sep 24, 2019 | 23.36 | 23.48 | 23.08 | 23.12 | 248,497 | -0.17(-0.73%) |
Sep 23, 2019 | 23.32 | 23.57 | 23.23 | 23.29 | 409,537 | -0.03(-0.13%) |
Sep 20, 2019 | 23.42 | 23.54 | 23.19 | 23.32 | 642,899 | -0.05(-0.21%) |
Sep 19, 2019 | 23.67 | 23.69 | 23.35 | 23.37 | 487,522 | -0.18(-0.76%) |
Sep 18, 2019 | 23.48 | 23.75 | 23.43 | 23.55 | 573,835 | -0.03(-0.13%) |
Sep 17, 2019 | 23.78 | 23.80 | 23.45 | 23.58 | 251,137 | -0.27(-1.13%) |
Sep 16, 2019 | 24.09 | 24.19 | 23.81 | 23.85 | 310,484 | +0.35(+1.49%) |
Sep 13, 2019 | 23.83 | 23.95 | 23.40 | 23.50 | 392,816 | -0.31(-1.30%) |
Sep 12, 2019 | 23.50 | 23.99 | 23.43 | 23.81 | 472,120 | +0.28(+1.19%) |
Sep 11, 2019 | 23.83 | 23.89 | 23.43 | 23.53 | 354,704 | -0.22(-0.93%) |
Sep 10, 2019 | 23.70 | 23.76 | 23.44 | 23.75 | 226,581 | +0.05(+0.21%) |
Sep 09, 2019 | 23.67 | 23.80 | 23.54 | 23.70 | 190,881 | +0.04(+0.17%) |
Sep 06, 2019 | 23.50 | 23.69 | 23.38 | 23.66 | 296,434 | +0.15(+0.64%) |
Sep 05, 2019 | 23.44 | 23.54 | 23.35 | 23.51 | 196,597 | +0.11(+0.47%) |
Sep 04, 2019 | 23.22 | 23.54 | 23.17 | 23.40 | 322,900 | +0.31(+1.34%) |