Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.16 | 24.16 | 24.03 | 24.06 | 117,765 | -0.16(-0.65%) |
Nov 27, 2019 | 24.14 | 24.23 | 24.11 | 24.21 | 420,395 | +0.13(+0.54%) |
Nov 26, 2019 | 24.09 | 24.10 | 24.04 | 24.08 | 220,842 | -0.01(-0.04%) |
Nov 25, 2019 | 23.94 | 24.09 | 23.94 | 24.09 | 136,897 | +0.19(+0.80%) |
Nov 22, 2019 | 23.91 | 23.95 | 23.81 | 23.90 | 199,914 | -0.01(-0.04%) |
Nov 21, 2019 | 23.94 | 23.94 | 23.86 | 23.91 | 169,342 | +0.10(+0.44%) |
Nov 20, 2019 | 23.98 | 23.98 | 23.77 | 23.80 | 312,102 | -0.34(-1.41%) |
Nov 19, 2019 | 24.23 | 24.25 | 24.14 | 24.14 | 179,533 | -0.06(-0.25%) |
Nov 18, 2019 | 24.29 | 24.29 | 24.19 | 24.20 | 170,103 | +0.01(+0.04%) |
Nov 15, 2019 | 24.15 | 24.23 | 24.11 | 24.20 | 149,246 | +0.14(+0.58%) |
Nov 14, 2019 | 24.08 | 24.10 | 23.96 | 24.06 | 145,118 | -0.17(-0.68%) |
Nov 13, 2019 | 24.05 | 24.22 | 24.05 | 24.22 | 273,684 | +0.08(+0.32%) |
Nov 12, 2019 | 24.22 | 24.22 | 24.12 | 24.14 | 217,508 | +0.08(+0.33%) |
Nov 11, 2019 | 23.96 | 24.20 | 23.95 | 24.07 | 580,123 | +0.05(+0.22%) |
Nov 08, 2019 | 23.95 | 24.03 | 23.89 | 24.01 | 140,974 | +0.05(+0.22%) |
Nov 07, 2019 | 23.89 | 24.00 | 23.88 | 23.96 | 158,882 | +0.18(+0.77%) |
Nov 06, 2019 | 23.87 | 23.91 | 23.78 | 23.78 | 240,075 | -0.19(-0.80%) |
Nov 05, 2019 | 24.02 | 24.07 | 23.97 | 23.97 | 233,930 | -0.11(-0.47%) |
Nov 04, 2019 | 24.04 | 24.11 | 24.01 | 24.08 | 180,624 | +0.02(+0.07%) |
Nov 01, 2019 | 23.82 | 24.07 | 23.81 | 24.07 | 273,906 | +0.48(+2.03%) |
Oct 31, 2019 | 23.70 | 23.74 | 23.50 | 23.59 | 179,932 | -0.21(-0.88%) |
Oct 30, 2019 | 23.67 | 23.80 | 23.64 | 23.80 | 378,555 | +0.57(+2.47%) |
Oct 29, 2019 | 23.13 | 23.32 | 23.13 | 23.22 | 703,804 | +0.64(+2.85%) |
Oct 28, 2019 | 22.88 | 23.13 | 22.38 | 22.58 | 1,244,608 | -1.16(-4.88%) |
Oct 25, 2019 | 23.62 | 23.83 | 23.56 | 23.73 | 601,237 | -0.11(-0.47%) |
Oct 24, 2019 | 23.94 | 23.94 | 23.78 | 23.85 | 236,989 | +0.06(+0.26%) |
Oct 23, 2019 | 23.74 | 23.80 | 23.68 | 23.79 | 356,250 | +0.17(+0.74%) |
Oct 22, 2019 | 23.66 | 23.71 | 23.60 | 23.61 | 361,512 | +0.03(+0.11%) |
Oct 21, 2019 | 23.45 | 23.70 | 23.35 | 23.59 | 585,669 | +0.57(+2.46%) |
Oct 18, 2019 | 22.99 | 23.07 | 22.94 | 23.02 | 280,110 | -0.33(-1.42%) |
Oct 17, 2019 | 23.27 | 23.38 | 23.27 | 23.35 | 191,802 | -0.01(-0.04%) |
Oct 16, 2019 | 23.34 | 23.40 | 23.25 | 23.36 | 340,644 | -0.03(-0.11%) |
Oct 15, 2019 | 23.35 | 23.45 | 23.33 | 23.39 | 433,632 | +0.20(+0.86%) |
Oct 14, 2019 | 23.12 | 23.26 | 23.06 | 23.19 | 159,363 | -0.10(-0.45%) |
Oct 11, 2019 | 23.09 | 23.34 | 23.09 | 23.29 | 200,719 | +0.40(+1.75%) |
Oct 10, 2019 | 22.80 | 22.97 | 22.80 | 22.89 | 396,719 | -0.03(-0.15%) |
Oct 09, 2019 | 22.83 | 23.00 | 22.83 | 22.93 | 181,946 | +0.11(+0.50%) |
Oct 08, 2019 | 23.05 | 23.05 | 22.81 | 22.81 | 219,289 | -0.23(-0.98%) |
Oct 07, 2019 | 22.93 | 23.15 | 22.93 | 23.04 | 232,320 | -0.35(-1.49%) |
Oct 04, 2019 | 23.26 | 23.43 | 23.25 | 23.39 | 263,565 | +0.14(+0.60%) |
Oct 03, 2019 | 23.16 | 23.28 | 23.07 | 23.25 | 293,628 | -0.24(-1.04%) |
Oct 02, 2019 | 23.43 | 23.53 | 23.33 | 23.49 | 594,666 | +0.16(+0.67%) |
Oct 01, 2019 | 23.55 | 23.55 | 23.32 | 23.33 | 215,194 | +0.10(+0.41%) |
Sep 30, 2019 | 23.25 | 23.28 | 23.17 | 23.24 | 203,543 | -0.25(-1.07%) |
Sep 27, 2019 | 23.51 | 23.67 | 23.47 | 23.49 | 377,080 | +0.22(+0.93%) |
Sep 26, 2019 | 23.34 | 23.37 | 23.22 | 23.27 | 169,588 | +0.07(+0.30%) |
Sep 25, 2019 | 23.06 | 23.29 | 23.06 | 23.20 | 484,458 | +0.28(+1.21%) |
Sep 24, 2019 | 23.00 | 23.20 | 22.86 | 22.93 | 394,498 | -0.39(-1.68%) |
Sep 23, 2019 | 23.24 | 23.32 | 23.16 | 23.32 | 375,886 | -0.03(-0.15%) |
Sep 20, 2019 | 23.62 | 23.70 | 23.31 | 23.35 | 950,744 | -0.25(-1.07%) |
Sep 19, 2019 | 23.66 | 23.69 | 23.58 | 23.60 | 160,753 | +0.01(+0.04%) |
Sep 18, 2019 | 23.83 | 23.86 | 23.43 | 23.60 | 285,209 | -0.10(-0.40%) |
Sep 17, 2019 | 23.58 | 23.71 | 23.54 | 23.69 | 216,283 | +0.07(+0.29%) |
Sep 16, 2019 | 23.62 | 23.67 | 23.58 | 23.62 | 142,306 | -0.08(-0.33%) |
Sep 13, 2019 | 23.71 | 23.74 | 23.65 | 23.70 | 178,199 | +0.13(+0.55%) |
Sep 12, 2019 | 23.59 | 23.63 | 23.53 | 23.57 | 290,085 | +0.11(+0.48%) |
Sep 11, 2019 | 23.33 | 23.47 | 23.33 | 23.46 | 273,183 | +0.34(+1.47%) |
Sep 10, 2019 | 23.13 | 23.13 | 23.05 | 23.12 | 453,783 | +0.36(+1.57%) |
Sep 09, 2019 | 22.86 | 22.86 | 22.73 | 22.76 | 187,082 | +0.06(+0.27%) |
Sep 06, 2019 | 22.75 | 22.78 | 22.68 | 22.70 | 193,710 | -0.03(-0.11%) |
Sep 05, 2019 | 22.73 | 22.81 | 22.68 | 22.73 | 292,887 | +0.15(+0.66%) |
Sep 04, 2019 | 22.51 | 22.63 | 22.51 | 22.58 | 411,289 | +0.05(+0.23%) |