Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.57 | 25.65 | 25.22 | 25.24 | 361,385 | -0.39(-1.53%) |
Nov 27, 2019 | 25.48 | 25.65 | 25.26 | 25.63 | 683,609 | +0.33(+1.31%) |
Nov 26, 2019 | 25.51 | 25.58 | 25.17 | 25.30 | 763,917 | -0.31(-1.23%) |
Nov 25, 2019 | 25.37 | 25.70 | 25.14 | 25.61 | 1,336,185 | +0.31(+1.21%) |
Nov 22, 2019 | 25.09 | 25.48 | 25.09 | 25.31 | 819,555 | +0.27(+1.09%) |
Nov 21, 2019 | 25.14 | 25.15 | 24.70 | 25.03 | 734,653 | +0.08(+0.31%) |
Nov 20, 2019 | 24.92 | 25.22 | 24.70 | 24.96 | 1,090,047 | -0.12(-0.47%) |
Nov 19, 2019 | 24.65 | 25.14 | 24.63 | 25.08 | 1,276,147 | +0.41(+1.65%) |
Nov 18, 2019 | 24.46 | 24.68 | 24.02 | 24.67 | 784,591 | +0.01(+0.03%) |
Nov 15, 2019 | 24.76 | 24.91 | 24.50 | 24.66 | 670,203 | +0.05(+0.21%) |
Nov 14, 2019 | 24.62 | 24.69 | 24.42 | 24.61 | 615,861 | -0.04(-0.17%) |
Nov 13, 2019 | 24.74 | 24.92 | 24.59 | 24.65 | 900,196 | -0.53(-2.09%) |
Nov 12, 2019 | 25.26 | 25.31 | 24.95 | 25.18 | 601,777 | -0.09(-0.37%) |
Nov 11, 2019 | 25.03 | 25.28 | 24.94 | 25.27 | 629,383 | +0.00(+0.00%) |
Nov 08, 2019 | 25.20 | 25.60 | 25.17 | 25.27 | 852,836 | -0.04(-0.17%) |
Nov 07, 2019 | 25.49 | 25.75 | 25.22 | 25.31 | 956,720 | +0.19(+0.74%) |
Nov 06, 2019 | 25.26 | 25.32 | 24.89 | 25.13 | 614,265 | -0.30(-1.17%) |
Nov 05, 2019 | 25.27 | 25.54 | 25.17 | 25.43 | 782,646 | +0.28(+1.12%) |
Nov 04, 2019 | 24.74 | 25.19 | 24.69 | 25.14 | 1,127,129 | +0.67(+2.74%) |
Nov 01, 2019 | 24.13 | 24.51 | 23.98 | 24.47 | 803,561 | +0.61(+2.57%) |
Oct 31, 2019 | 24.46 | 24.57 | 23.51 | 23.86 | 2,235,205 | -0.80(-3.24%) |
Oct 30, 2019 | 24.87 | 24.97 | 24.41 | 24.66 | 637,783 | -0.38(-1.53%) |
Oct 29, 2019 | 24.65 | 25.06 | 24.60 | 25.04 | 1,036,345 | +0.38(+1.55%) |
Oct 28, 2019 | 24.87 | 25.16 | 24.46 | 24.66 | 1,254,760 | -0.10(-0.41%) |
Oct 25, 2019 | 24.57 | 24.83 | 24.57 | 24.76 | 1,311,711 | +0.10(+0.41%) |
Oct 24, 2019 | 25.51 | 25.51 | 24.62 | 24.66 | 1,215,264 | -0.83(-3.27%) |
Oct 23, 2019 | 25.19 | 25.50 | 24.93 | 25.49 | 900,905 | +0.29(+1.15%) |
Oct 22, 2019 | 24.91 | 25.56 | 24.53 | 25.20 | 1,158,957 | +0.22(+0.89%) |
Oct 21, 2019 | 24.86 | 25.08 | 24.69 | 24.98 | 903,859 | +0.35(+1.42%) |
Oct 18, 2019 | 24.03 | 24.74 | 23.81 | 24.63 | 1,798,106 | +0.52(+2.15%) |
Oct 17, 2019 | 24.18 | 24.23 | 23.89 | 24.12 | 1,386,953 | +0.05(+0.21%) |
Oct 16, 2019 | 24.06 | 24.54 | 23.88 | 24.06 | 1,106,172 | +0.11(+0.44%) |
Oct 15, 2019 | 23.72 | 24.24 | 23.45 | 23.96 | 1,109,925 | +0.44(+1.86%) |
Oct 14, 2019 | 23.12 | 23.59 | 23.01 | 23.52 | 839,866 | +0.16(+0.67%) |
Oct 11, 2019 | 22.96 | 23.68 | 22.76 | 23.36 | 1,765,648 | +1.08(+4.83%) |
Oct 10, 2019 | 22.17 | 22.53 | 22.06 | 22.29 | 1,338,531 | +0.29(+1.31%) |
Oct 09, 2019 | 21.70 | 22.07 | 21.54 | 22.00 | 1,366,500 | +0.61(+2.88%) |
Oct 08, 2019 | 21.69 | 21.75 | 21.37 | 21.38 | 1,677,250 | -0.61(-2.76%) |
Oct 07, 2019 | 22.18 | 22.29 | 21.95 | 21.99 | 1,229,734 | -0.19(-0.84%) |
Oct 04, 2019 | 22.41 | 22.46 | 21.75 | 22.18 | 1,586,914 | -0.13(-0.60%) |
Oct 03, 2019 | 21.82 | 22.34 | 21.50 | 22.31 | 1,556,898 | +0.29(+1.30%) |
Oct 02, 2019 | 22.60 | 22.60 | 21.72 | 22.02 | 1,564,551 | -0.30(-1.36%) |
Oct 01, 2019 | 23.14 | 23.33 | 22.09 | 22.33 | 1,088,418 | -0.64(-2.79%) |
Sep 30, 2019 | 23.10 | 23.14 | 22.69 | 22.97 | 762,307 | +0.03(+0.15%) |
Sep 27, 2019 | 23.18 | 23.71 | 22.87 | 22.93 | 1,056,755 | +0.03(+0.15%) |
Sep 26, 2019 | 23.55 | 23.57 | 22.85 | 22.90 | 859,213 | -0.79(-3.34%) |
Sep 25, 2019 | 23.08 | 23.87 | 23.08 | 23.69 | 963,437 | +0.67(+2.89%) |
Sep 24, 2019 | 23.40 | 23.48 | 22.76 | 23.03 | 925,871 | -0.32(-1.35%) |
Sep 23, 2019 | 22.84 | 23.40 | 22.70 | 23.34 | 839,958 | +0.43(+1.89%) |
Sep 20, 2019 | 23.30 | 23.41 | 22.84 | 22.91 | 2,046,781 | -0.44(-1.88%) |
Sep 19, 2019 | 23.51 | 23.87 | 23.30 | 23.35 | 644,444 | -0.32(-1.35%) |
Sep 18, 2019 | 23.19 | 23.76 | 23.07 | 23.67 | 1,117,945 | +0.29(+1.26%) |
Sep 17, 2019 | 23.59 | 23.69 | 23.22 | 23.37 | 930,529 | -0.58(-2.43%) |
Sep 16, 2019 | 23.82 | 24.19 | 23.67 | 23.95 | 776,140 | -0.13(-0.52%) |
Sep 13, 2019 | 24.41 | 24.58 | 24.08 | 24.08 | 1,323,081 | +0.03(+0.14%) |
Sep 12, 2019 | 23.84 | 24.31 | 23.40 | 24.04 | 1,093,504 | -0.08(-0.35%) |
Sep 11, 2019 | 23.53 | 24.16 | 22.88 | 24.13 | 990,200 | +0.63(+2.69%) |
Sep 10, 2019 | 23.03 | 23.66 | 23.02 | 23.50 | 1,214,652 | +0.63(+2.76%) |
Sep 09, 2019 | 22.32 | 23.05 | 22.18 | 22.87 | 863,545 | +0.83(+3.74%) |
Sep 06, 2019 | 22.26 | 22.26 | 21.88 | 22.04 | 735,573 | -0.10(-0.46%) |
Sep 05, 2019 | 22.07 | 22.57 | 21.90 | 22.14 | 1,226,303 | +0.62(+2.90%) |
Sep 04, 2019 | 21.64 | 21.70 | 21.41 | 21.52 | 664,208 | +0.21(+0.99%) |