Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.02 | 27.16 | 24.85 | 26.58 | 92,836 | +1.84(+7.43%) |
Nov 27, 2019 | 25.02 | 25.07 | 24.18 | 24.74 | 54,090 | -0.22(-0.89%) |
Nov 26, 2019 | 24.96 | 25.58 | 24.63 | 24.96 | 123,347 | +0.11(+0.45%) |
Nov 25, 2019 | 23.96 | 25.13 | 23.90 | 24.85 | 90,001 | +0.78(+3.24%) |
Nov 22, 2019 | 23.68 | 24.29 | 23.68 | 24.07 | 77,474 | +0.33(+1.41%) |
Nov 21, 2019 | 22.90 | 23.74 | 22.76 | 23.74 | 80,615 | +0.56(+2.40%) |
Nov 20, 2019 | 22.73 | 23.29 | 22.57 | 23.18 | 88,801 | +0.45(+1.96%) |
Nov 19, 2019 | 22.79 | 23.35 | 22.62 | 22.73 | 42,488 | +0.17(+0.74%) |
Nov 18, 2019 | 22.79 | 22.85 | 22.01 | 22.57 | 37,249 | +0.00(+0.00%) |
Nov 15, 2019 | 21.90 | 22.62 | 21.12 | 22.57 | 65,145 | +0.72(+3.32%) |
Nov 14, 2019 | 21.84 | 22.12 | 21.45 | 21.84 | 71,972 | -0.14(-0.63%) |
Nov 13, 2019 | 22.62 | 22.62 | 21.90 | 21.98 | 60,385 | -0.70(-3.07%) |
Nov 12, 2019 | 22.46 | 23.40 | 22.24 | 22.68 | 42,345 | +0.06(+0.25%) |
Nov 11, 2019 | 22.46 | 22.85 | 22.07 | 22.62 | 53,787 | +0.06(+0.25%) |
Nov 08, 2019 | 21.90 | 22.57 | 21.73 | 22.57 | 72,808 | +0.56(+2.53%) |
Nov 07, 2019 | 23.29 | 23.57 | 21.84 | 22.01 | 104,030 | -1.28(-5.50%) |
Nov 06, 2019 | 24.63 | 24.74 | 23.18 | 23.29 | 86,091 | -1.34(-5.43%) |
Nov 05, 2019 | 25.19 | 25.63 | 24.52 | 24.63 | 68,145 | -0.61(-2.43%) |
Nov 04, 2019 | 25.69 | 26.02 | 25.07 | 25.24 | 53,556 | -0.17(-0.66%) |
Nov 01, 2019 | 24.18 | 25.52 | 23.90 | 25.41 | 99,638 | +1.23(+5.07%) |
Oct 31, 2019 | 24.91 | 24.91 | 23.57 | 24.18 | 131,037 | -0.56(-2.25%) |
Oct 30, 2019 | 25.85 | 26.24 | 24.57 | 24.74 | 115,015 | -1.23(-4.72%) |
Oct 29, 2019 | 25.30 | 26.36 | 24.74 | 25.97 | 72,822 | +0.61(+2.42%) |
Oct 28, 2019 | 24.57 | 25.63 | 24.52 | 25.35 | 96,062 | +0.95(+3.88%) |
Oct 25, 2019 | 24.80 | 25.44 | 24.32 | 24.41 | 109,957 | -0.56(-2.23%) |
Oct 24, 2019 | 25.97 | 26.39 | 24.74 | 24.96 | 128,054 | -0.95(-3.66%) |
Oct 23, 2019 | 23.74 | 26.19 | 23.68 | 25.91 | 315,609 | +2.17(+9.15%) |
Oct 22, 2019 | 24.91 | 25.58 | 23.46 | 23.74 | 444,117 | -1.11(-4.48%) |
Oct 21, 2019 | 25.19 | 25.35 | 24.35 | 24.85 | 95,150 | -0.11(-0.45%) |
Oct 18, 2019 | 24.74 | 25.30 | 24.57 | 24.96 | 23,976 | -0.06(-0.22%) |
Oct 17, 2019 | 25.19 | 25.63 | 24.85 | 25.02 | 28,539 | +0.06(+0.22%) |
Oct 16, 2019 | 25.97 | 26.19 | 24.85 | 24.96 | 27,625 | -0.84(-3.24%) |
Oct 15, 2019 | 26.08 | 26.63 | 25.46 | 25.80 | 51,896 | -0.17(-0.64%) |
Oct 14, 2019 | 25.41 | 26.08 | 25.19 | 25.97 | 22,045 | +0.28(+1.08%) |
Oct 11, 2019 | 26.24 | 26.80 | 25.69 | 25.69 | 36,718 | -0.28(-1.07%) |
Oct 10, 2019 | 25.07 | 26.30 | 24.74 | 25.97 | 36,720 | +0.95(+3.79%) |
Oct 09, 2019 | 24.35 | 25.07 | 24.35 | 25.02 | 32,033 | +0.56(+2.28%) |
Oct 08, 2019 | 24.68 | 24.91 | 24.41 | 24.46 | 24,690 | -0.50(-2.01%) |
Oct 07, 2019 | 24.41 | 25.30 | 24.41 | 24.96 | 29,526 | +0.22(+0.90%) |
Oct 04, 2019 | 24.02 | 25.02 | 23.90 | 24.74 | 31,406 | +0.72(+3.02%) |
Oct 03, 2019 | 24.07 | 24.38 | 23.46 | 24.02 | 68,265 | +0.00(+0.00%) |
Oct 02, 2019 | 23.90 | 24.35 | 23.46 | 24.02 | 72,713 | -0.22(-0.92%) |
Oct 01, 2019 | 24.57 | 25.52 | 24.18 | 24.24 | 35,366 | -0.14(-0.57%) |
Sep 30, 2019 | 24.46 | 24.63 | 24.07 | 24.38 | 35,926 | +0.08(+0.34%) |
Sep 27, 2019 | 23.96 | 24.57 | 23.96 | 24.29 | 22,773 | +0.33(+1.40%) |
Sep 26, 2019 | 24.29 | 24.35 | 23.68 | 23.96 | 25,430 | -0.33(-1.38%) |
Sep 25, 2019 | 24.41 | 24.57 | 23.46 | 24.29 | 39,009 | -0.11(-0.46%) |
Sep 24, 2019 | 25.19 | 25.19 | 23.79 | 24.41 | 42,666 | -0.67(-2.67%) |
Sep 23, 2019 | 24.80 | 25.19 | 24.41 | 25.07 | 31,419 | +0.33(+1.35%) |
Sep 20, 2019 | 24.80 | 25.35 | 24.57 | 24.74 | 80,938 | -0.11(-0.45%) |
Sep 19, 2019 | 25.41 | 25.80 | 24.80 | 24.85 | 42,040 | -0.67(-2.62%) |
Sep 18, 2019 | 26.24 | 26.24 | 25.35 | 25.52 | 32,616 | -0.39(-1.51%) |
Sep 17, 2019 | 26.97 | 26.97 | 25.74 | 25.91 | 39,834 | -1.06(-3.93%) |
Sep 16, 2019 | 28.14 | 28.70 | 26.75 | 26.97 | 56,057 | -0.89(-3.20%) |
Sep 13, 2019 | 27.86 | 28.55 | 27.55 | 27.86 | 126,486 | +0.11(+0.40%) |
Sep 12, 2019 | 27.86 | 28.14 | 27.12 | 27.75 | 89,130 | -0.06(-0.20%) |
Sep 11, 2019 | 27.36 | 28.14 | 26.69 | 27.81 | 47,959 | +0.61(+2.25%) |
Sep 10, 2019 | 27.36 | 27.97 | 26.86 | 27.19 | 53,233 | -0.11(-0.41%) |
Sep 09, 2019 | 26.58 | 27.61 | 26.52 | 27.30 | 53,950 | +0.67(+2.51%) |
Sep 06, 2019 | 26.36 | 26.91 | 25.91 | 26.63 | 32,231 | +0.33(+1.27%) |
Sep 05, 2019 | 26.47 | 27.19 | 25.99 | 26.30 | 61,784 | +0.17(+0.64%) |
Sep 04, 2019 | 25.85 | 26.49 | 25.46 | 26.13 | 52,403 | +0.28(+1.08%) |