Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.36 | 23.56 | 23.36 | 23.56 | 1,862 | +0.45(+1.94%) |
Nov 27, 2019 | 23.16 | 23.16 | 23.11 | 23.11 | 620 | -0.08(-0.35%) |
Nov 26, 2019 | 23.15 | 23.20 | 23.15 | 23.20 | 254 | +0.19(+0.84%) |
Nov 25, 2019 | 23.27 | 23.27 | 23.00 | 23.00 | 4,074 | -0.41(-1.73%) |
Nov 22, 2019 | 23.24 | 23.53 | 23.24 | 23.41 | 1,862 | -0.06(-0.24%) |
Nov 21, 2019 | 23.60 | 23.60 | 23.46 | 23.47 | 1,235 | -0.02(-0.08%) |
Nov 20, 2019 | 23.37 | 23.70 | 23.35 | 23.48 | 2,461 | +0.13(+0.55%) |
Nov 19, 2019 | 23.38 | 23.41 | 23.32 | 23.36 | 1,666 | +0.12(+0.51%) |
Nov 18, 2019 | 23.25 | 23.32 | 23.20 | 23.24 | 1,355 | -0.01(-0.04%) |
Nov 15, 2019 | 23.34 | 23.36 | 23.25 | 23.25 | 1,448 | -0.28(-1.18%) |
Nov 14, 2019 | 23.57 | 23.74 | 23.52 | 23.52 | 5,594 | +0.19(+0.80%) |
Nov 13, 2019 | 23.49 | 23.49 | 23.26 | 23.34 | 7,829 | +0.21(+0.91%) |
Nov 12, 2019 | 23.15 | 23.15 | 23.10 | 23.13 | 3,818 | -0.11(-0.46%) |
Nov 11, 2019 | 23.31 | 23.31 | 23.23 | 23.23 | 1,168 | +0.08(+0.36%) |
Nov 08, 2019 | 23.32 | 23.33 | 23.15 | 23.15 | 9,208 | +0.08(+0.36%) |
Nov 07, 2019 | 23.16 | 23.16 | 22.97 | 23.06 | 11,586 | -0.32(-1.36%) |
Nov 06, 2019 | 23.38 | 23.38 | 23.38 | 23.38 | 43 | +0.11(+0.46%) |
Nov 05, 2019 | 23.05 | 23.29 | 23.05 | 23.28 | 2,435 | -0.06(-0.26%) |
Nov 04, 2019 | 23.55 | 23.55 | 23.34 | 23.34 | 1,651 | -0.33(-1.41%) |
Nov 01, 2019 | 23.59 | 23.67 | 23.58 | 23.67 | 1,344 | -0.55(-2.27%) |
Oct 31, 2019 | 24.32 | 24.34 | 24.17 | 24.22 | 1,943 | +0.08(+0.35%) |
Oct 30, 2019 | 24.14 | 24.31 | 24.13 | 24.13 | 5,315 | -0.01(-0.04%) |
Oct 29, 2019 | 24.33 | 24.33 | 24.14 | 24.14 | 6,599 | -0.34(-1.39%) |
Oct 28, 2019 | 24.43 | 24.54 | 24.43 | 24.48 | 851 | -0.13(-0.54%) |
Oct 25, 2019 | 24.62 | 24.62 | 24.62 | 24.62 | 103 | +0.01(+0.04%) |
Oct 24, 2019 | 24.55 | 24.70 | 24.55 | 24.61 | 5,636 | +0.07(+0.27%) |
Oct 23, 2019 | 24.56 | 24.61 | 24.50 | 24.54 | 2,240 | -0.10(-0.40%) |
Oct 22, 2019 | 24.65 | 24.65 | 24.64 | 24.64 | 4,163 | -0.20(-0.81%) |
Oct 21, 2019 | 24.93 | 24.94 | 24.79 | 24.84 | 4,970 | -0.37(-1.48%) |
Oct 18, 2019 | 25.14 | 25.21 | 25.13 | 25.21 | 310 | +0.17(+0.67%) |
Oct 17, 2019 | 25.02 | 25.19 | 25.02 | 25.04 | 7,688 | +0.13(+0.50%) |
Oct 16, 2019 | 25.11 | 25.11 | 24.92 | 24.92 | 2,679 | +0.07(+0.29%) |
Oct 15, 2019 | 25.21 | 25.22 | 24.75 | 24.85 | 6,398 | -0.77(-2.99%) |
Oct 14, 2019 | 25.37 | 25.61 | 25.37 | 25.61 | 5,969 | +0.29(+1.14%) |
Oct 11, 2019 | 25.52 | 25.58 | 25.13 | 25.32 | 7,656 | -0.76(-2.92%) |
Oct 10, 2019 | 26.17 | 26.17 | 25.97 | 26.09 | 7,414 | -0.04(-0.15%) |
Oct 09, 2019 | 26.18 | 26.18 | 25.94 | 26.13 | 3,291 | -0.26(-0.98%) |
Oct 08, 2019 | 26.30 | 26.38 | 26.16 | 26.38 | 3,548 | +0.37(+1.41%) |
Oct 07, 2019 | 26.01 | 26.03 | 25.81 | 26.02 | 4,813 | +0.25(+0.96%) |
Oct 04, 2019 | 26.14 | 26.19 | 25.77 | 25.77 | 4,966 | -0.67(-2.52%) |
Oct 03, 2019 | 26.74 | 26.74 | 26.42 | 26.44 | 5,782 | -0.25(-0.92%) |
Oct 02, 2019 | 26.44 | 26.74 | 26.38 | 26.68 | 2,865 | +0.66(+2.53%) |
Oct 01, 2019 | 25.88 | 26.06 | 25.78 | 26.02 | 3,220 | +0.07(+0.27%) |
Sep 30, 2019 | 26.33 | 26.33 | 25.82 | 25.95 | 8,553 | -0.04(-0.16%) |
Sep 27, 2019 | 25.75 | 26.03 | 25.75 | 25.99 | 3,414 | +0.69(+2.72%) |
Sep 26, 2019 | 25.31 | 25.35 | 25.16 | 25.31 | 7,051 | -0.06(-0.22%) |
Sep 25, 2019 | 25.55 | 25.66 | 25.34 | 25.36 | 7,070 | -0.15(-0.58%) |
Sep 24, 2019 | 25.26 | 25.57 | 25.23 | 25.51 | 7,419 | -0.12(-0.46%) |
Sep 23, 2019 | 25.77 | 25.77 | 25.57 | 25.63 | 4,151 | +0.11(+0.43%) |
Sep 20, 2019 | 25.37 | 25.61 | 25.37 | 25.52 | 2,176 | +0.07(+0.28%) |
Sep 19, 2019 | 25.43 | 25.45 | 25.33 | 25.45 | 1,263 | -0.38(-1.49%) |
Sep 18, 2019 | 26.09 | 26.10 | 25.80 | 25.83 | 1,860 | +0.13(+0.51%) |
Sep 17, 2019 | 25.88 | 25.88 | 25.70 | 25.70 | 588 | -0.19(-0.75%) |
Sep 16, 2019 | 25.75 | 25.90 | 25.72 | 25.90 | 3,627 | +0.32(+1.26%) |
Sep 13, 2019 | 25.68 | 25.85 | 25.57 | 25.57 | 1,968 | -0.65(-2.49%) |
Sep 12, 2019 | 26.10 | 26.32 | 26.10 | 26.23 | 3,556 | -0.34(-1.28%) |
Sep 11, 2019 | 26.60 | 26.65 | 26.57 | 26.57 | 3,540 | -0.55(-2.01%) |
Sep 10, 2019 | 27.16 | 27.16 | 27.11 | 27.11 | 702 | -0.12(-0.43%) |
Sep 09, 2019 | 27.30 | 27.30 | 27.14 | 27.23 | 2,383 | -0.36(-1.32%) |
Sep 06, 2019 | 27.51 | 27.59 | 27.51 | 27.59 | 414 | +0.01(+0.04%) |
Sep 05, 2019 | 27.65 | 27.82 | 27.54 | 27.58 | 115,074 | -0.55(-1.96%) |
Sep 04, 2019 | 28.17 | 28.18 | 28.12 | 28.13 | 942 | -0.34(-1.21%) |