Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.64 | 24.67 | 24.60 | 24.60 | 2,828 | -0.05(-0.19%) |
Nov 27, 2019 | 24.55 | 24.71 | 24.55 | 24.65 | 20,111 | +0.08(+0.32%) |
Nov 26, 2019 | 24.49 | 24.57 | 24.47 | 24.57 | 5,097 | +0.12(+0.48%) |
Nov 25, 2019 | 24.58 | 24.58 | 24.44 | 24.45 | 2,319 | +0.05(+0.20%) |
Nov 22, 2019 | 24.29 | 24.42 | 24.27 | 24.41 | 5,237 | +0.05(+0.20%) |
Nov 21, 2019 | 24.28 | 24.44 | 24.28 | 24.36 | 3,587 | +0.04(+0.15%) |
Nov 20, 2019 | 24.40 | 24.42 | 24.19 | 24.32 | 12,746 | -0.15(-0.60%) |
Nov 19, 2019 | 24.33 | 24.49 | 24.30 | 24.47 | 5,395 | +0.06(+0.23%) |
Nov 18, 2019 | 24.36 | 24.43 | 24.29 | 24.41 | 2,660 | +0.18(+0.73%) |
Nov 15, 2019 | 24.10 | 24.24 | 24.10 | 24.23 | 7,646 | +0.14(+0.59%) |
Nov 14, 2019 | 24.06 | 24.14 | 24.02 | 24.09 | 3,853 | +0.08(+0.33%) |
Nov 13, 2019 | 23.95 | 24.05 | 23.95 | 24.01 | 57,811 | -0.05(-0.19%) |
Nov 12, 2019 | 24.10 | 24.16 | 24.02 | 24.06 | 4,367 | -0.15(-0.61%) |
Nov 11, 2019 | 24.17 | 24.21 | 24.16 | 24.21 | 2,403 | +0.01(+0.06%) |
Nov 08, 2019 | 24.15 | 24.27 | 24.09 | 24.19 | 3,875 | +0.08(+0.32%) |
Nov 07, 2019 | 24.12 | 24.18 | 24.10 | 24.11 | 19,494 | +0.14(+0.58%) |
Nov 06, 2019 | 23.95 | 23.99 | 23.90 | 23.98 | 6,167 | -0.16(-0.65%) |
Nov 05, 2019 | 24.17 | 24.17 | 24.10 | 24.13 | 4,818 | +0.07(+0.27%) |
Nov 04, 2019 | 24.07 | 24.09 | 24.00 | 24.07 | 5,483 | +0.16(+0.67%) |
Nov 01, 2019 | 23.92 | 23.97 | 23.90 | 23.91 | 8,694 | +0.12(+0.49%) |
Oct 31, 2019 | 23.63 | 23.82 | 23.63 | 23.79 | 4,094 | -0.03(-0.13%) |
Oct 30, 2019 | 23.69 | 23.83 | 23.67 | 23.82 | 2,784 | +0.05(+0.23%) |
Oct 29, 2019 | 23.87 | 23.87 | 23.76 | 23.77 | 7,407 | -0.17(-0.73%) |
Oct 28, 2019 | 23.95 | 24.00 | 23.91 | 23.94 | 3,170 | +0.16(+0.67%) |
Oct 25, 2019 | 23.67 | 23.86 | 23.66 | 23.78 | 3,247 | +0.21(+0.89%) |
Oct 24, 2019 | 23.53 | 23.57 | 23.46 | 23.57 | 2,157 | -0.38(-1.58%) |
Oct 23, 2019 | 23.91 | 23.95 | 23.86 | 23.95 | 4,805 | +0.09(+0.36%) |
Oct 22, 2019 | 23.83 | 23.95 | 23.83 | 23.87 | 3,966 | +0.02(+0.08%) |
Oct 21, 2019 | 23.92 | 23.92 | 23.82 | 23.85 | 3,220 | +0.08(+0.34%) |
Oct 18, 2019 | 23.99 | 23.99 | 23.69 | 23.77 | 4,399 | -0.21(-0.88%) |
Oct 17, 2019 | 23.93 | 23.99 | 23.93 | 23.98 | 3,388 | +0.10(+0.43%) |
Oct 16, 2019 | 23.82 | 23.89 | 23.82 | 23.87 | 3,497 | +0.03(+0.13%) |
Oct 15, 2019 | 23.77 | 23.84 | 23.67 | 23.84 | 4,134 | +0.28(+1.17%) |
Oct 14, 2019 | 23.53 | 23.59 | 23.48 | 23.57 | 8,933 | -0.08(-0.35%) |
Oct 11, 2019 | 23.55 | 23.79 | 23.55 | 23.65 | 6,913 | +0.36(+1.56%) |
Oct 10, 2019 | 23.13 | 23.36 | 23.13 | 23.29 | 5,154 | +0.12(+0.50%) |
Oct 09, 2019 | 23.19 | 23.22 | 23.10 | 23.17 | 35,723 | +0.10(+0.45%) |
Oct 08, 2019 | 23.32 | 23.32 | 23.07 | 23.07 | 7,954 | -0.55(-2.33%) |
Oct 07, 2019 | 23.43 | 23.74 | 23.43 | 23.62 | 15,693 | +0.05(+0.22%) |
Oct 04, 2019 | 23.39 | 23.56 | 23.39 | 23.56 | 2,723 | +0.33(+1.44%) |
Oct 03, 2019 | 23.12 | 23.23 | 22.92 | 23.23 | 4,263 | +0.11(+0.46%) |
Oct 02, 2019 | 23.19 | 23.23 | 23.12 | 23.12 | 3,377 | -0.46(-1.93%) |
Oct 01, 2019 | 24.01 | 24.01 | 23.55 | 23.58 | 5,715 | -0.18(-0.76%) |
Sep 30, 2019 | 23.75 | 23.83 | 23.75 | 23.76 | 25,267 | +0.16(+0.66%) |
Sep 27, 2019 | 24.00 | 24.00 | 23.52 | 23.61 | 3,980 | -0.15(-0.65%) |
Sep 26, 2019 | 23.83 | 23.83 | 23.75 | 23.76 | 4,019 | -0.32(-1.32%) |
Sep 25, 2019 | 23.93 | 24.09 | 23.91 | 24.08 | 4,398 | +0.22(+0.94%) |
Sep 24, 2019 | 24.11 | 24.11 | 23.75 | 23.85 | 8,167 | -0.28(-1.18%) |
Sep 23, 2019 | 24.32 | 24.32 | 24.08 | 24.13 | 2,778 | -0.08(-0.33%) |
Sep 20, 2019 | 24.31 | 24.31 | 24.18 | 24.22 | 2,101 | -0.15(-0.63%) |
Sep 19, 2019 | 24.52 | 24.52 | 24.35 | 24.37 | 8,637 | -0.13(-0.53%) |
Sep 18, 2019 | 24.40 | 24.50 | 24.29 | 24.50 | 3,943 | -0.05(-0.20%) |
Sep 17, 2019 | 24.48 | 24.55 | 24.45 | 24.55 | 8,688 | -0.02(-0.08%) |
Sep 16, 2019 | 24.50 | 24.57 | 24.49 | 24.57 | 3,857 | -0.06(-0.26%) |
Sep 13, 2019 | 24.81 | 24.81 | 24.60 | 24.63 | 10,507 | -0.12(-0.47%) |
Sep 12, 2019 | 24.74 | 24.80 | 24.74 | 24.75 | 2,336 | +0.02(+0.07%) |
Sep 11, 2019 | 24.77 | 24.77 | 24.66 | 24.73 | 14,457 | +0.08(+0.33%) |
Sep 10, 2019 | 24.65 | 24.67 | 24.53 | 24.65 | 17,918 | +0.18(+0.73%) |
Sep 09, 2019 | 24.49 | 24.55 | 24.35 | 24.47 | 13,689 | +0.16(+0.67%) |
Sep 06, 2019 | 24.31 | 24.37 | 24.31 | 24.31 | 2,311 | +0.06(+0.26%) |
Sep 05, 2019 | 24.09 | 24.26 | 24.09 | 24.24 | 2,950 | +0.32(+1.35%) |
Sep 04, 2019 | 23.86 | 23.93 | 23.67 | 23.92 | 74,304 | +0.46(+1.96%) |