Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.30 | 24.34 | 23.97 | 24.00 | 215,666 | -0.34(-1.40%) |
Nov 28, 2019 | 24.22 | 24.39 | 24.04 | 24.34 | 66,723 | -0.09(-0.37%) |
Nov 27, 2019 | 24.59 | 24.67 | 24.22 | 24.43 | 186,259 | -0.13(-0.53%) |
Nov 26, 2019 | 24.28 | 24.56 | 24.20 | 24.56 | 447,291 | +0.21(+0.86%) |
Nov 25, 2019 | 24.06 | 24.41 | 23.92 | 24.35 | 321,281 | +0.30(+1.25%) |
Nov 22, 2019 | 24.32 | 24.46 | 24.02 | 24.05 | 197,383 | -0.24(-0.99%) |
Nov 21, 2019 | 24.28 | 24.49 | 24.16 | 24.29 | 162,754 | -0.08(-0.33%) |
Nov 20, 2019 | 24.48 | 24.85 | 24.26 | 24.37 | 258,715 | -0.40(-1.61%) |
Nov 19, 2019 | 24.84 | 24.95 | 24.65 | 24.77 | 101,699 | -0.12(-0.48%) |
Nov 18, 2019 | 24.68 | 24.98 | 24.63 | 24.89 | 392,748 | +0.15(+0.61%) |
Nov 15, 2019 | 24.45 | 24.85 | 24.44 | 24.74 | 133,233 | +0.27(+1.10%) |
Nov 14, 2019 | 24.36 | 24.70 | 24.36 | 24.47 | 185,946 | -0.03(-0.12%) |
Nov 13, 2019 | 24.26 | 24.54 | 24.13 | 24.50 | 250,878 | -0.10(-0.41%) |
Nov 12, 2019 | 24.55 | 24.85 | 24.44 | 24.60 | 342,225 | -0.09(-0.36%) |
Nov 11, 2019 | 25.05 | 25.12 | 24.56 | 24.69 | 208,614 | -0.46(-1.83%) |
Nov 08, 2019 | 24.85 | 25.16 | 24.52 | 25.15 | 381,180 | +0.29(+1.17%) |
Nov 07, 2019 | 24.45 | 24.91 | 23.98 | 24.86 | 455,926 | +0.62(+2.56%) |
Nov 06, 2019 | 24.77 | 24.99 | 24.02 | 24.24 | 836,317 | -1.32(-5.16%) |
Nov 05, 2019 | 23.64 | 25.85 | 23.52 | 25.56 | 824,059 | +1.80(+7.58%) |
Nov 04, 2019 | 22.86 | 23.78 | 22.86 | 23.76 | 485,345 | +1.03(+4.53%) |
Nov 01, 2019 | 22.56 | 22.78 | 22.37 | 22.73 | 202,705 | +0.30(+1.34%) |
Oct 31, 2019 | 22.38 | 22.44 | 22.16 | 22.43 | 137,148 | +0.01(+0.04%) |
Oct 30, 2019 | 22.30 | 22.50 | 22.17 | 22.42 | 244,813 | +0.10(+0.45%) |
Oct 29, 2019 | 21.99 | 22.42 | 21.96 | 22.32 | 362,193 | +0.24(+1.09%) |
Oct 28, 2019 | 22.29 | 22.41 | 22.00 | 22.08 | 391,873 | -0.08(-0.36%) |
Oct 25, 2019 | 22.05 | 22.29 | 22.02 | 22.16 | 198,721 | +0.17(+0.77%) |
Oct 24, 2019 | 21.94 | 22.19 | 21.52 | 21.99 | 285,481 | +0.14(+0.64%) |
Oct 23, 2019 | 21.55 | 21.91 | 21.22 | 21.85 | 238,264 | +0.09(+0.41%) |
Oct 22, 2019 | 21.67 | 21.91 | 21.34 | 21.76 | 290,363 | +0.19(+0.88%) |
Oct 21, 2019 | 21.72 | 21.83 | 21.34 | 21.57 | 306,411 | +0.10(+0.47%) |
Oct 18, 2019 | 21.88 | 21.88 | 21.44 | 21.47 | 303,787 | -0.30(-1.38%) |
Oct 17, 2019 | 22.21 | 22.34 | 21.72 | 21.77 | 268,040 | -0.37(-1.67%) |
Oct 16, 2019 | 22.18 | 22.46 | 21.99 | 22.14 | 458,131 | -0.04(-0.18%) |
Oct 15, 2019 | 22.21 | 22.43 | 22.12 | 22.18 | 421,871 | +0.02(+0.09%) |
Oct 11, 2019 | 22.16 | 22.16 | 22.16 | 0 | +0.44(+2.03%) | |
Oct 10, 2019 | 21.44 | 21.76 | 21.33 | 21.72 | 176,606 | +0.31(+1.45%) |
Oct 09, 2019 | 21.48 | 21.55 | 21.26 | 21.41 | 303,213 | +0.08(+0.38%) |
Oct 08, 2019 | 21.45 | 21.57 | 21.26 | 21.33 | 216,705 | -0.30(-1.39%) |
Oct 07, 2019 | 21.54 | 21.80 | 21.39 | 21.63 | 211,206 | +0.08(+0.37%) |
Oct 04, 2019 | 22.08 | 22.08 | 21.35 | 21.55 | 355,218 | -0.44(-2.00%) |
Oct 03, 2019 | 22.39 | 22.39 | 21.82 | 21.99 | 332,053 | -0.47(-2.09%) |
Oct 02, 2019 | 22.66 | 22.86 | 22.38 | 22.46 | 280,583 | -0.39(-1.71%) |
Oct 01, 2019 | 23.27 | 23.29 | 22.53 | 22.85 | 340,666 | -0.34(-1.47%) |
Sep 30, 2019 | 23.20 | 23.45 | 23.12 | 23.19 | 203,554 | -0.13(-0.56%) |
Sep 27, 2019 | 23.50 | 23.72 | 23.13 | 23.32 | 259,687 | -0.15(-0.64%) |
Sep 26, 2019 | 22.80 | 23.69 | 22.80 | 23.47 | 405,811 | +0.60(+2.62%) |
Sep 25, 2019 | 22.85 | 23.01 | 22.61 | 22.87 | 158,338 | -0.05(-0.22%) |
Sep 24, 2019 | 23.04 | 23.14 | 22.82 | 22.92 | 273,761 | -0.16(-0.69%) |
Sep 23, 2019 | 23.05 | 23.33 | 23.00 | 23.08 | 228,448 | +0.04(+0.17%) |
Sep 20, 2019 | 23.13 | 23.31 | 23.00 | 23.04 | 451,567 | -0.13(-0.56%) |
Sep 19, 2019 | 23.23 | 23.31 | 22.91 | 23.17 | 243,101 | -0.06(-0.26%) |
Sep 18, 2019 | 23.68 | 23.70 | 23.11 | 23.23 | 281,381 | -0.41(-1.73%) |
Sep 17, 2019 | 23.29 | 23.83 | 23.23 | 23.64 | 311,753 | +0.25(+1.07%) |
Sep 16, 2019 | 23.49 | 23.81 | 23.21 | 23.39 | 318,990 | -0.05(-0.21%) |
Sep 13, 2019 | 23.77 | 23.95 | 23.43 | 23.44 | 274,327 | -0.14(-0.59%) |
Sep 12, 2019 | 23.67 | 23.98 | 23.35 | 23.58 | 391,604 | -0.15(-0.63%) |
Sep 11, 2019 | 23.70 | 23.91 | 23.36 | 23.73 | 455,222 | +0.03(+0.13%) |
Sep 10, 2019 | 23.19 | 23.73 | 23.18 | 23.70 | 419,254 | +0.44(+1.89%) |
Sep 09, 2019 | 21.95 | 23.46 | 21.86 | 23.26 | 331,491 | +0.36(+1.57%) |
Sep 06, 2019 | 22.63 | 23.30 | 22.63 | 22.90 | 389,192 | +0.23(+1.01%) |
Sep 05, 2019 | 22.06 | 22.94 | 22.06 | 22.67 | 666,314 | +0.70(+3.19%) |
Sep 04, 2019 | 21.65 | 22.28 | 21.51 | 21.97 | 710,714 | +0.42(+1.95%) |