Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.62 | 24.91 | 24.57 | 24.91 | 5,800 | -0.13(-0.51%) |
Nov 27, 2019 | 25.03 | 25.14 | 25.03 | 25.04 | 4,783 | +0.33(+1.35%) |
Nov 26, 2019 | 24.85 | 24.85 | 24.57 | 24.70 | 4,342 | -0.02(-0.08%) |
Nov 25, 2019 | 24.54 | 24.75 | 24.49 | 24.72 | 7,321 | +0.68(+2.82%) |
Nov 22, 2019 | 23.98 | 24.12 | 23.98 | 24.05 | 5,902 | -0.36(-1.49%) |
Nov 21, 2019 | 24.17 | 24.41 | 24.12 | 24.41 | 2,978 | +0.33(+1.39%) |
Nov 20, 2019 | 24.43 | 24.43 | 24.07 | 24.07 | 5,596 | -0.79(-3.16%) |
Nov 19, 2019 | 25.07 | 25.07 | 24.83 | 24.86 | 3,367 | -0.02(-0.08%) |
Nov 18, 2019 | 24.99 | 25.01 | 24.85 | 24.88 | 3,239 | -0.48(-1.90%) |
Nov 15, 2019 | 25.11 | 25.36 | 25.11 | 25.36 | 3,968 | +0.38(+1.53%) |
Nov 14, 2019 | 25.02 | 25.02 | 24.92 | 24.98 | 2,767 | -0.06(-0.24%) |
Nov 13, 2019 | 25.19 | 25.40 | 25.04 | 25.04 | 7,448 | -0.69(-2.67%) |
Nov 12, 2019 | 25.59 | 25.77 | 25.51 | 25.73 | 5,341 | -0.18(-0.68%) |
Nov 11, 2019 | 26.20 | 26.20 | 25.60 | 25.90 | 15,226 | -0.80(-2.98%) |
Nov 08, 2019 | 26.88 | 26.88 | 26.56 | 26.70 | 3,867 | -0.18(-0.66%) |
Nov 07, 2019 | 26.69 | 26.99 | 26.67 | 26.88 | 12,617 | +1.45(+5.72%) |
Nov 06, 2019 | 26.72 | 26.72 | 25.42 | 25.42 | 22,916 | -1.02(-3.86%) |
Nov 05, 2019 | 26.04 | 26.56 | 25.94 | 26.44 | 46,143 | +0.71(+2.75%) |
Nov 04, 2019 | 25.60 | 25.98 | 25.60 | 25.74 | 11,208 | +1.10(+4.47%) |
Nov 01, 2019 | 24.74 | 24.78 | 24.63 | 24.63 | 4,986 | +0.32(+1.33%) |
Oct 31, 2019 | 24.55 | 24.55 | 24.19 | 24.31 | 2,989 | -0.50(-2.02%) |
Oct 30, 2019 | 24.75 | 24.92 | 24.48 | 24.81 | 7,563 | -0.09(-0.36%) |
Oct 29, 2019 | 24.43 | 24.95 | 24.42 | 24.90 | 1,816 | +0.22(+0.88%) |
Oct 28, 2019 | 24.53 | 24.68 | 24.52 | 24.68 | 6,251 | +0.39(+1.62%) |
Oct 25, 2019 | 24.07 | 24.29 | 24.07 | 24.29 | 2,137 | +0.41(+1.73%) |
Oct 24, 2019 | 24.06 | 24.06 | 23.88 | 23.88 | 5,637 | -0.42(-1.74%) |
Oct 23, 2019 | 24.12 | 24.30 | 24.06 | 24.30 | 19,497 | +0.06(+0.24%) |
Oct 22, 2019 | 24.17 | 24.27 | 24.11 | 24.24 | 1,562 | -0.03(-0.12%) |
Oct 21, 2019 | 24.27 | 24.27 | 24.06 | 24.27 | 4,443 | -0.23(-0.92%) |
Oct 18, 2019 | 24.35 | 24.50 | 24.22 | 24.50 | 3,052 | -0.03(-0.12%) |
Oct 17, 2019 | 24.71 | 24.71 | 24.36 | 24.53 | 4,646 | -0.22(-0.87%) |
Oct 16, 2019 | 24.71 | 24.75 | 24.68 | 24.74 | 3,672 | +0.18(+0.72%) |
Oct 15, 2019 | 24.44 | 24.61 | 24.44 | 24.57 | 2,517 | +0.29(+1.21%) |
Oct 14, 2019 | 24.47 | 24.47 | 24.22 | 24.27 | 3,184 | -0.52(-2.10%) |
Oct 11, 2019 | 24.70 | 24.79 | 24.62 | 24.79 | 7,021 | +0.77(+3.19%) |
Oct 10, 2019 | 23.85 | 24.20 | 23.84 | 24.03 | 14,169 | +1.00(+4.35%) |
Oct 09, 2019 | 23.13 | 23.13 | 22.80 | 23.02 | 7,059 | +0.32(+1.43%) |
Oct 08, 2019 | 23.58 | 23.58 | 22.70 | 22.70 | 19,695 | -1.41(-5.83%) |
Oct 07, 2019 | 24.10 | 24.26 | 24.09 | 24.10 | 3,873 | -0.24(-0.97%) |
Oct 04, 2019 | 24.15 | 24.34 | 24.11 | 24.34 | 2,340 | +0.31(+1.31%) |
Oct 03, 2019 | 23.84 | 24.03 | 23.64 | 24.03 | 7,331 | +0.50(+2.13%) |
Oct 02, 2019 | 23.54 | 23.54 | 23.45 | 23.52 | 2,551 | -0.16(-0.66%) |
Oct 01, 2019 | 24.01 | 24.01 | 23.50 | 23.68 | 12,687 | -0.04(-0.17%) |
Sep 30, 2019 | 23.91 | 23.91 | 23.64 | 23.72 | 10,248 | +0.32(+1.39%) |
Sep 27, 2019 | 23.87 | 23.87 | 23.30 | 23.40 | 10,176 | -0.15(-0.65%) |
Sep 26, 2019 | 23.78 | 23.78 | 23.44 | 23.55 | 7,219 | -0.51(-2.10%) |
Sep 25, 2019 | 23.94 | 24.06 | 23.76 | 24.06 | 4,634 | +0.05(+0.20%) |
Sep 24, 2019 | 24.20 | 24.20 | 23.81 | 24.01 | 4,844 | -0.31(-1.29%) |
Sep 23, 2019 | 24.27 | 24.38 | 24.23 | 24.32 | 2,898 | -0.16(-0.64%) |
Sep 20, 2019 | 24.93 | 24.93 | 24.45 | 24.48 | 4,884 | -0.21(-0.84%) |
Sep 19, 2019 | 24.98 | 25.05 | 24.68 | 24.68 | 6,015 | -0.31(-1.26%) |
Sep 18, 2019 | 25.52 | 25.52 | 24.92 | 25.00 | 12,865 | +0.07(+0.28%) |
Sep 17, 2019 | 24.69 | 25.04 | 24.60 | 24.93 | 20,742 | -0.23(-0.90%) |
Sep 16, 2019 | 25.50 | 25.56 | 25.16 | 25.16 | 29,393 | -1.50(-5.64%) |
Sep 13, 2019 | 26.53 | 26.89 | 26.45 | 26.66 | 12,008 | +0.65(+2.49%) |
Sep 12, 2019 | 25.55 | 26.11 | 25.55 | 26.01 | 15,399 | +0.49(+1.93%) |
Sep 11, 2019 | 25.32 | 25.52 | 25.30 | 25.52 | 8,907 | +0.35(+1.41%) |
Sep 10, 2019 | 25.11 | 25.17 | 24.97 | 25.17 | 5,377 | -0.21(-0.83%) |
Sep 09, 2019 | 25.30 | 25.43 | 25.30 | 25.38 | 10,961 | +0.24(+0.96%) |
Sep 06, 2019 | 25.13 | 25.28 | 24.95 | 25.14 | 12,008 | +0.17(+0.67%) |
Sep 05, 2019 | 24.96 | 25.02 | 24.78 | 24.97 | 10,417 | +0.92(+3.84%) |
Sep 04, 2019 | 23.98 | 24.20 | 23.91 | 24.05 | 11,356 | +0.02(+0.08%) |