Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.62 | 24.65 | 24.57 | 24.58 | 2,193,834 | -0.03(-0.11%) |
Nov 27, 2019 | 24.61 | 24.63 | 24.60 | 24.61 | 192,662 | +0.04(+0.15%) |
Nov 26, 2019 | 24.59 | 24.61 | 24.57 | 24.57 | 337,396 | -0.03(-0.11%) |
Nov 25, 2019 | 24.60 | 24.61 | 24.56 | 24.60 | 659,157 | +0.02(+0.07%) |
Nov 22, 2019 | 24.49 | 24.59 | 24.49 | 24.58 | 247,177 | +0.07(+0.30%) |
Nov 21, 2019 | 24.47 | 24.52 | 24.46 | 24.51 | 122,004 | +0.04(+0.15%) |
Nov 20, 2019 | 24.48 | 24.51 | 24.46 | 24.47 | 526,335 | +0.00(+0.00%) |
Nov 19, 2019 | 24.45 | 24.47 | 24.45 | 24.47 | 295,294 | +0.03(+0.11%) |
Nov 18, 2019 | 24.46 | 24.47 | 24.42 | 24.45 | 874,807 | -0.05(-0.19%) |
Nov 15, 2019 | 24.51 | 24.52 | 24.49 | 24.49 | 482,969 | -0.05(-0.22%) |
Nov 14, 2019 | 24.58 | 24.60 | 24.52 | 24.55 | 134,859 | -0.02(-0.07%) |
Nov 13, 2019 | 24.59 | 24.59 | 24.56 | 24.56 | 169,090 | -0.01(-0.04%) |
Nov 12, 2019 | 24.57 | 24.59 | 24.56 | 24.57 | 380,360 | +0.04(+0.15%) |
Nov 11, 2019 | 24.55 | 24.55 | 24.53 | 24.54 | 148,359 | -0.04(-0.15%) |
Nov 08, 2019 | 24.58 | 24.59 | 24.56 | 24.57 | 259,765 | +0.05(+0.22%) |
Nov 07, 2019 | 24.48 | 24.55 | 24.48 | 24.52 | 600,086 | +0.05(+0.22%) |
Nov 06, 2019 | 24.44 | 24.47 | 24.44 | 24.46 | 465,429 | +0.00(+0.00%) |
Nov 05, 2019 | 24.42 | 24.48 | 24.41 | 24.46 | 1,965,584 | +0.09(+0.37%) |
Nov 04, 2019 | 24.32 | 24.37 | 24.31 | 24.37 | 426,013 | +0.09(+0.38%) |
Nov 01, 2019 | 24.30 | 24.31 | 24.26 | 24.28 | 710,223 | -0.01(-0.04%) |
Oct 31, 2019 | 24.31 | 24.34 | 24.29 | 24.29 | 321,263 | -0.05(-0.19%) |
Oct 30, 2019 | 24.39 | 24.46 | 24.33 | 24.34 | 349,422 | -0.05(-0.22%) |
Oct 29, 2019 | 24.40 | 24.41 | 24.36 | 24.39 | 356,207 | -0.01(-0.04%) |
Oct 28, 2019 | 24.40 | 24.41 | 24.38 | 24.40 | 553,639 | -0.02(-0.07%) |
Oct 25, 2019 | 24.40 | 24.44 | 24.38 | 24.42 | 413,457 | +0.03(+0.11%) |
Oct 24, 2019 | 24.31 | 24.41 | 24.31 | 24.39 | 684,039 | +0.07(+0.30%) |
Oct 23, 2019 | 24.34 | 24.35 | 24.30 | 24.32 | 446,789 | -0.01(-0.04%) |
Oct 22, 2019 | 24.31 | 24.34 | 24.26 | 24.33 | 2,506,084 | +0.05(+0.23%) |
Oct 21, 2019 | 24.24 | 24.29 | 24.24 | 24.27 | 428,142 | +0.02(+0.08%) |
Oct 18, 2019 | 24.31 | 24.33 | 24.25 | 24.25 | 436,993 | -0.09(-0.38%) |
Oct 17, 2019 | 24.35 | 24.37 | 24.33 | 24.35 | 597,030 | -0.09(-0.37%) |
Oct 16, 2019 | 24.48 | 24.50 | 24.42 | 24.44 | 672,772 | -0.06(-0.26%) |
Oct 15, 2019 | 24.58 | 24.60 | 24.49 | 24.50 | 453,423 | -0.07(-0.30%) |
Oct 14, 2019 | 24.56 | 24.57 | 24.54 | 24.57 | 368,549 | +0.07(+0.30%) |
Oct 11, 2019 | 24.50 | 24.54 | 24.48 | 24.50 | 613,235 | -0.09(-0.37%) |
Oct 10, 2019 | 24.63 | 24.66 | 24.58 | 24.59 | 511,576 | -0.10(-0.41%) |
Oct 09, 2019 | 24.66 | 24.71 | 24.66 | 24.69 | 378,725 | -0.02(-0.07%) |
Oct 08, 2019 | 24.66 | 24.74 | 24.66 | 24.71 | 1,445,574 | +0.04(+0.15%) |
Oct 07, 2019 | 24.62 | 24.67 | 24.61 | 24.67 | 495,732 | +0.05(+0.19%) |
Oct 04, 2019 | 24.65 | 24.66 | 24.62 | 24.63 | 2,328,697 | -0.02(-0.07%) |
Oct 03, 2019 | 24.66 | 24.67 | 24.57 | 24.65 | 981,297 | -0.01(-0.04%) |
Oct 02, 2019 | 24.69 | 24.70 | 24.65 | 24.66 | 780,884 | -0.02(-0.07%) |
Oct 01, 2019 | 24.81 | 24.82 | 24.67 | 24.67 | 1,064,823 | -0.08(-0.33%) |
Sep 30, 2019 | 24.76 | 24.77 | 24.72 | 24.76 | 467,983 | +0.08(+0.33%) |
Sep 27, 2019 | 24.70 | 24.70 | 24.65 | 24.67 | 431,520 | -0.04(-0.15%) |
Sep 26, 2019 | 24.62 | 24.72 | 24.60 | 24.71 | 899,235 | +0.06(+0.26%) |
Sep 25, 2019 | 24.57 | 24.66 | 24.56 | 24.65 | 982,921 | +0.19(+0.78%) |
Sep 24, 2019 | 24.53 | 24.53 | 24.45 | 24.45 | 562,229 | -0.09(-0.37%) |
Sep 23, 2019 | 24.56 | 24.56 | 24.53 | 24.55 | 388,892 | +0.04(+0.15%) |
Sep 20, 2019 | 24.51 | 24.54 | 24.50 | 24.51 | 331,904 | +0.06(+0.26%) |
Sep 19, 2019 | 24.45 | 24.47 | 24.42 | 24.45 | 566,167 | -0.05(-0.22%) |
Sep 18, 2019 | 24.45 | 24.54 | 24.44 | 24.50 | 980,546 | +0.09(+0.37%) |
Sep 17, 2019 | 24.50 | 24.52 | 24.41 | 24.41 | 432,827 | -0.11(-0.45%) |
Sep 16, 2019 | 24.48 | 24.54 | 24.48 | 24.52 | 474,071 | +0.11(+0.45%) |
Sep 13, 2019 | 24.40 | 24.44 | 24.39 | 24.41 | 2,201,058 | -0.04(-0.15%) |
Sep 12, 2019 | 24.56 | 24.57 | 24.41 | 24.45 | 493,000 | -0.07(-0.30%) |
Sep 11, 2019 | 24.52 | 24.55 | 24.51 | 24.52 | 492,085 | +0.07(+0.30%) |
Sep 10, 2019 | 24.44 | 24.45 | 24.42 | 24.45 | 314,062 | +0.03(+0.11%) |
Sep 09, 2019 | 24.43 | 24.44 | 24.39 | 24.42 | 1,024,710 | -0.05(-0.19%) |
Sep 06, 2019 | 24.42 | 24.46 | 24.39 | 24.46 | 890,297 | +0.01(+0.04%) |
Sep 05, 2019 | 24.37 | 24.45 | 24.36 | 24.45 | 875,588 | +0.01(+0.04%) |
Sep 04, 2019 | 24.50 | 24.51 | 24.44 | 24.45 | 1,244,193 | -0.16(-0.63%) |