Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.50 | 24.84 | 24.50 | 24.63 | 153,700 | +0.33(+1.36%) |
Nov 27, 2019 | 24.26 | 24.32 | 24.18 | 24.30 | 183,600 | -0.39(-1.58%) |
Nov 26, 2019 | 24.90 | 25.26 | 24.61 | 24.69 | 214,073 | -2.13(-7.94%) |
Nov 25, 2019 | 26.71 | 26.87 | 26.69 | 26.82 | 89,327 | +0.67(+2.56%) |
Nov 22, 2019 | 26.29 | 26.31 | 26.07 | 26.15 | 140,900 | +0.21(+0.81%) |
Nov 21, 2019 | 26.02 | 26.02 | 25.86 | 25.94 | 97,782 | -0.01(-0.04%) |
Nov 20, 2019 | 25.85 | 25.99 | 25.85 | 25.95 | 98,928 | -0.35(-1.33%) |
Nov 19, 2019 | 26.56 | 26.56 | 26.20 | 26.30 | 209,667 | +0.05(+0.19%) |
Nov 18, 2019 | 26.32 | 26.32 | 26.15 | 26.25 | 165,017 | +0.16(+0.61%) |
Nov 15, 2019 | 26.00 | 26.09 | 25.94 | 26.09 | 142,000 | -0.21(-0.80%) |
Nov 14, 2019 | 26.19 | 26.33 | 26.16 | 26.30 | 164,126 | -0.25(-0.94%) |
Nov 13, 2019 | 26.53 | 26.68 | 26.52 | 26.55 | 89,527 | +0.28(+1.07%) |
Nov 12, 2019 | 26.12 | 26.35 | 26.09 | 26.27 | 121,629 | +0.28(+1.08%) |
Nov 11, 2019 | 25.82 | 25.99 | 25.79 | 25.99 | 82,113 | +0.06(+0.23%) |
Nov 08, 2019 | 25.85 | 25.94 | 25.81 | 25.93 | 146,300 | +0.05(+0.19%) |
Nov 07, 2019 | 25.97 | 26.01 | 25.87 | 25.88 | 89,061 | -0.14(-0.54%) |
Nov 06, 2019 | 26.01 | 26.06 | 25.93 | 26.02 | 85,034 | +0.22(+0.85%) |
Nov 05, 2019 | 25.84 | 25.86 | 25.70 | 25.80 | 166,471 | -0.16(-0.62%) |
Nov 04, 2019 | 26.07 | 26.08 | 25.90 | 25.96 | 535,641 | -0.34(-1.29%) |
Nov 01, 2019 | 26.56 | 26.57 | 26.26 | 26.30 | 174,900 | -0.30(-1.13%) |
Oct 31, 2019 | 26.68 | 26.80 | 26.54 | 26.60 | 155,799 | +0.16(+0.61%) |
Oct 30, 2019 | 26.36 | 26.47 | 26.26 | 26.44 | 127,015 | +0.35(+1.34%) |
Oct 29, 2019 | 25.91 | 26.09 | 25.80 | 26.09 | 67,832 | +0.22(+0.85%) |
Oct 28, 2019 | 25.71 | 25.88 | 25.66 | 25.87 | 80,032 | +0.33(+1.29%) |
Oct 25, 2019 | 25.45 | 25.58 | 25.44 | 25.54 | 74,800 | +0.09(+0.35%) |
Oct 24, 2019 | 25.32 | 25.48 | 25.28 | 25.45 | 124,589 | +0.07(+0.28%) |
Oct 23, 2019 | 25.06 | 25.39 | 25.04 | 25.38 | 117,505 | +0.48(+1.93%) |
Oct 22, 2019 | 25.03 | 25.19 | 24.90 | 24.90 | 461,746 | -0.10(-0.40%) |
Oct 21, 2019 | 25.14 | 25.14 | 24.98 | 25.00 | 802,934 | +0.02(+0.08%) |
Oct 18, 2019 | 24.96 | 25.05 | 24.84 | 24.98 | 471,200 | -0.03(-0.12%) |
Oct 17, 2019 | 25.06 | 25.10 | 24.95 | 25.01 | 226,055 | +0.13(+0.52%) |
Oct 16, 2019 | 24.99 | 25.00 | 24.80 | 24.88 | 99,680 | -0.16(-0.62%) |
Oct 15, 2019 | 25.12 | 25.18 | 24.96 | 25.04 | 155,226 | -0.23(-0.89%) |
Oct 14, 2019 | 25.24 | 25.32 | 25.18 | 25.26 | 68,124 | -0.27(-1.06%) |
Oct 11, 2019 | 25.52 | 25.63 | 25.47 | 25.53 | 125,100 | +0.30(+1.19%) |
Oct 10, 2019 | 24.75 | 25.24 | 24.70 | 25.23 | 261,135 | +0.18(+0.72%) |
Oct 09, 2019 | 25.02 | 25.11 | 25.00 | 25.05 | 74,005 | +0.02(+0.08%) |
Oct 08, 2019 | 25.02 | 25.07 | 24.91 | 25.03 | 87,708 | -0.26(-1.03%) |
Oct 07, 2019 | 25.20 | 25.35 | 25.20 | 25.29 | 83,253 | -0.05(-0.18%) |
Oct 04, 2019 | 25.20 | 25.35 | 25.16 | 25.34 | 76,400 | +0.39(+1.58%) |
Oct 03, 2019 | 24.94 | 24.99 | 24.78 | 24.94 | 142,665 | +0.13(+0.52%) |
Oct 02, 2019 | 24.98 | 25.11 | 24.76 | 24.81 | 75,970 | -0.61(-2.40%) |
Oct 01, 2019 | 25.42 | 25.49 | 25.35 | 25.42 | 191,344 | -0.33(-1.28%) |
Sep 30, 2019 | 25.78 | 25.90 | 25.69 | 25.75 | 190,202 | -0.02(-0.08%) |
Sep 27, 2019 | 25.82 | 25.91 | 25.66 | 25.77 | 80,500 | +0.19(+0.74%) |
Sep 26, 2019 | 25.80 | 25.87 | 25.58 | 25.58 | 128,635 | +0.56(+2.24%) |
Sep 25, 2019 | 25.04 | 25.09 | 24.96 | 25.02 | 80,219 | -0.49(-1.92%) |
Sep 24, 2019 | 25.30 | 25.51 | 25.27 | 25.51 | 84,579 | +0.16(+0.63%) |
Sep 23, 2019 | 25.27 | 25.39 | 25.21 | 25.35 | 161,492 | +0.40(+1.60%) |
Sep 20, 2019 | 25.18 | 25.22 | 24.93 | 24.95 | 516,500 | -0.42(-1.66%) |
Sep 19, 2019 | 25.29 | 25.45 | 25.28 | 25.37 | 502,598 | +0.31(+1.24%) |
Sep 18, 2019 | 24.93 | 25.10 | 24.88 | 25.06 | 202,347 | +0.07(+0.28%) |
Sep 17, 2019 | 24.63 | 25.06 | 24.60 | 24.99 | 182,410 | +0.69(+2.84%) |
Sep 16, 2019 | 24.30 | 24.37 | 24.23 | 24.30 | 162,481 | -0.20(-0.82%) |
Sep 13, 2019 | 24.18 | 24.58 | 24.15 | 24.50 | 506,100 | -0.35(-1.41%) |
Sep 12, 2019 | 24.54 | 24.93 | 24.54 | 24.85 | 111,784 | -0.04(-0.16%) |
Sep 11, 2019 | 24.52 | 24.89 | 24.52 | 24.89 | 77,911 | +0.26(+1.05%) |
Sep 10, 2019 | 24.35 | 24.65 | 24.25 | 24.63 | 127,078 | -0.43(-1.71%) |
Sep 09, 2019 | 24.99 | 25.19 | 24.87 | 25.06 | 90,706 | -0.65(-2.53%) |
Sep 06, 2019 | 25.69 | 25.88 | 25.66 | 25.71 | 242,800 | +0.05(+0.19%) |
Sep 05, 2019 | 25.74 | 25.76 | 25.50 | 25.66 | 210,527 | -0.51(-1.95%) |
Sep 04, 2019 | 25.90 | 26.21 | 25.89 | 26.17 | 290,286 | +0.20(+0.77%) |