Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.03 | 25.05 | 25.03 | 25.05 | 3,149 | +0.00(+0.02%) |
Nov 27, 2019 | 25.03 | 25.06 | 25.01 | 25.04 | 5,624 | +0.01(+0.04%) |
Nov 26, 2019 | 25.06 | 25.08 | 25.01 | 25.03 | 20,711 | +0.03(+0.11%) |
Nov 25, 2019 | 25.04 | 25.04 | 24.99 | 25.01 | 58,874 | +0.02(+0.09%) |
Nov 22, 2019 | 24.96 | 24.99 | 24.96 | 24.98 | 1,687 | +0.02(+0.10%) |
Nov 21, 2019 | 24.97 | 24.97 | 24.95 | 24.96 | 2,734 | +0.03(+0.14%) |
Nov 20, 2019 | 24.93 | 24.93 | 24.89 | 24.93 | 15,644 | +0.05(+0.21%) |
Nov 19, 2019 | 24.89 | 24.91 | 24.85 | 24.87 | 11,458 | +0.02(+0.07%) |
Nov 18, 2019 | 24.85 | 24.87 | 24.85 | 24.85 | 6,633 | -0.03(-0.14%) |
Nov 15, 2019 | 24.93 | 24.93 | 24.85 | 24.89 | 5,849 | +0.01(+0.05%) |
Nov 14, 2019 | 24.80 | 24.89 | 24.80 | 24.88 | 12,194 | +0.05(+0.20%) |
Nov 13, 2019 | 24.83 | 24.84 | 24.79 | 24.83 | 11,633 | +0.06(+0.25%) |
Nov 12, 2019 | 24.80 | 24.80 | 24.74 | 24.77 | 8,710 | -0.02(-0.09%) |
Nov 11, 2019 | 24.78 | 24.80 | 24.75 | 24.79 | 7,416 | +0.01(+0.05%) |
Nov 08, 2019 | 24.84 | 24.85 | 24.73 | 24.77 | 11,811 | -0.06(-0.23%) |
Nov 07, 2019 | 24.84 | 24.89 | 24.82 | 24.83 | 16,805 | -0.05(-0.20%) |
Nov 06, 2019 | 25.00 | 25.00 | 24.86 | 24.88 | 17,495 | +0.01(+0.04%) |
Nov 05, 2019 | 24.93 | 24.94 | 24.85 | 24.87 | 33,252 | -0.09(-0.38%) |
Nov 04, 2019 | 24.90 | 24.99 | 24.89 | 24.97 | 13,405 | -0.03(-0.14%) |
Nov 01, 2019 | 25.08 | 25.08 | 24.98 | 25.00 | 17,999 | -0.02(-0.10%) |
Oct 31, 2019 | 24.99 | 25.02 | 24.98 | 25.02 | 8,799 | +0.15(+0.61%) |
Oct 30, 2019 | 24.85 | 24.88 | 24.84 | 24.87 | 6,675 | +0.00(+0.00%) |
Oct 29, 2019 | 24.89 | 24.89 | 24.84 | 24.87 | 7,746 | -0.01(-0.02%) |
Oct 28, 2019 | 24.87 | 24.89 | 24.84 | 24.88 | 11,672 | +0.01(+0.05%) |
Oct 25, 2019 | 24.90 | 24.90 | 24.86 | 24.86 | 4,847 | -0.02(-0.09%) |
Oct 24, 2019 | 24.90 | 24.90 | 24.87 | 24.89 | 9,340 | -0.00(-0.02%) |
Oct 23, 2019 | 24.90 | 24.90 | 24.89 | 24.89 | 10,110 | +0.02(+0.07%) |
Oct 22, 2019 | 24.90 | 24.90 | 24.86 | 24.87 | 3,244 | -0.03(-0.12%) |
Oct 21, 2019 | 24.92 | 24.94 | 24.89 | 24.90 | 3,139 | -0.04(-0.16%) |
Oct 18, 2019 | 24.96 | 24.96 | 24.91 | 24.94 | 12,964 | -0.03(-0.11%) |
Oct 17, 2019 | 24.95 | 25.00 | 24.94 | 24.97 | 5,260 | -0.04(-0.14%) |
Oct 16, 2019 | 25.06 | 25.06 | 24.97 | 25.01 | 128,268 | -0.03(-0.14%) |
Oct 15, 2019 | 25.07 | 25.09 | 25.04 | 25.04 | 5,850 | -0.04(-0.17%) |
Oct 14, 2019 | 25.14 | 25.14 | 25.02 | 25.08 | 14,319 | +0.08(+0.32%) |
Oct 11, 2019 | 25.14 | 25.14 | 24.99 | 25.00 | 76,657 | -0.16(-0.65%) |
Oct 10, 2019 | 25.20 | 25.20 | 25.17 | 25.17 | 40,328 | -0.03(-0.12%) |
Oct 09, 2019 | 25.25 | 25.25 | 25.18 | 25.20 | 20,157 | -0.02(-0.07%) |
Oct 08, 2019 | 25.17 | 25.22 | 25.17 | 25.21 | 97,803 | +0.05(+0.21%) |
Oct 07, 2019 | 25.16 | 25.19 | 25.13 | 25.16 | 6,858 | +0.00(+0.02%) |
Oct 04, 2019 | 25.12 | 25.16 | 25.12 | 25.16 | 17,247 | +0.01(+0.03%) |
Oct 03, 2019 | 25.14 | 25.15 | 25.09 | 25.15 | 9,946 | +0.09(+0.35%) |
Oct 02, 2019 | 25.03 | 25.09 | 25.03 | 25.06 | 6,972 | +0.08(+0.32%) |
Oct 01, 2019 | 25.01 | 25.04 | 24.96 | 24.98 | 6,955 | -0.04(-0.17%) |
Sep 30, 2019 | 25.02 | 25.03 | 24.99 | 25.02 | 18,230 | +0.05(+0.20%) |
Sep 27, 2019 | 25.05 | 25.05 | 24.96 | 24.97 | 66,084 | -0.02(-0.07%) |
Sep 26, 2019 | 24.98 | 25.02 | 24.98 | 24.99 | 6,780 | -0.03(-0.12%) |
Sep 25, 2019 | 24.98 | 25.03 | 24.98 | 25.02 | 1,195 | -0.01(-0.05%) |
Sep 24, 2019 | 25.01 | 25.03 | 24.98 | 25.03 | 7,983 | +0.03(+0.11%) |
Sep 23, 2019 | 25.03 | 25.05 | 24.97 | 25.01 | 27,716 | +0.05(+0.21%) |
Sep 20, 2019 | 24.92 | 24.95 | 24.86 | 24.95 | 4,631 | +0.07(+0.28%) |
Sep 19, 2019 | 24.88 | 24.91 | 24.66 | 24.88 | 28,176 | +0.05(+0.21%) |
Sep 18, 2019 | 24.82 | 24.87 | 24.82 | 24.83 | 24,108 | +0.04(+0.18%) |
Sep 17, 2019 | 24.77 | 24.80 | 24.76 | 24.79 | 17,258 | +0.00(+0.00%) |
Sep 16, 2019 | 24.87 | 24.87 | 24.79 | 24.79 | 71,552 | -0.04(-0.14%) |
Sep 13, 2019 | 24.82 | 24.86 | 24.80 | 24.82 | 3,840 | -0.08(-0.30%) |
Sep 12, 2019 | 24.93 | 25.00 | 24.90 | 24.90 | 6,671 | -0.09(-0.35%) |
Sep 11, 2019 | 25.03 | 25.03 | 24.98 | 24.99 | 10,301 | -0.05(-0.21%) |
Sep 10, 2019 | 25.05 | 25.05 | 25.01 | 25.04 | 8,927 | -0.05(-0.19%) |
Sep 09, 2019 | 25.15 | 25.15 | 25.06 | 25.09 | 10,001 | -0.10(-0.42%) |
Sep 06, 2019 | 25.11 | 25.20 | 25.11 | 25.19 | 2,598 | -0.01(-0.04%) |
Sep 05, 2019 | 25.27 | 25.27 | 25.16 | 25.20 | 16,693 | -0.07(-0.26%) |
Sep 04, 2019 | 25.23 | 25.29 | 25.23 | 25.27 | 5,597 | -0.00(-0.00%) |