Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.64 | 25.79 | 25.45 | 25.75 | 3,691 | +0.02(+0.06%) |
Nov 27, 2019 | 25.75 | 25.77 | 25.52 | 25.74 | 6,890 | +0.06(+0.22%) |
Nov 26, 2019 | 25.42 | 25.70 | 25.36 | 25.68 | 9,193 | +0.34(+1.35%) |
Nov 25, 2019 | 25.13 | 25.70 | 25.13 | 25.34 | 17,195 | +0.31(+1.23%) |
Nov 22, 2019 | 25.03 | 25.17 | 24.95 | 25.03 | 6,521 | +0.07(+0.29%) |
Nov 21, 2019 | 25.06 | 25.13 | 24.95 | 24.96 | 11,463 | +0.07(+0.29%) |
Nov 20, 2019 | 24.98 | 25.27 | 24.88 | 24.88 | 27,025 | -0.26(-1.03%) |
Nov 19, 2019 | 25.03 | 25.24 | 24.88 | 25.14 | 22,581 | +0.23(+0.91%) |
Nov 18, 2019 | 24.92 | 24.92 | 24.81 | 24.92 | 4,442 | +0.07(+0.26%) |
Nov 15, 2019 | 25.04 | 25.15 | 24.84 | 24.85 | 16,981 | -0.07(-0.26%) |
Nov 14, 2019 | 25.10 | 25.10 | 24.88 | 24.92 | 8,570 | -0.07(-0.26%) |
Nov 13, 2019 | 24.82 | 24.98 | 24.75 | 24.98 | 11,555 | +0.19(+0.75%) |
Nov 12, 2019 | 24.82 | 24.87 | 24.71 | 24.79 | 9,338 | -0.02(-0.10%) |
Nov 11, 2019 | 24.70 | 24.82 | 24.70 | 24.82 | 8,191 | -0.01(-0.03%) |
Nov 08, 2019 | 24.75 | 24.83 | 24.75 | 24.83 | 14,151 | -0.06(-0.23%) |
Nov 07, 2019 | 24.88 | 25.07 | 24.81 | 24.88 | 34,828 | +0.04(+0.16%) |
Nov 06, 2019 | 24.78 | 24.91 | 24.73 | 24.84 | 10,071 | +0.08(+0.33%) |
Nov 05, 2019 | 24.58 | 24.76 | 24.54 | 24.76 | 23,246 | +0.30(+1.22%) |
Nov 04, 2019 | 24.06 | 24.52 | 24.06 | 24.46 | 10,478 | +0.34(+1.40%) |
Nov 01, 2019 | 23.94 | 24.14 | 23.87 | 24.12 | 14,133 | +0.28(+1.18%) |
Oct 31, 2019 | 23.62 | 23.86 | 23.53 | 23.84 | 16,809 | +0.17(+0.72%) |
Oct 30, 2019 | 23.79 | 23.85 | 23.46 | 23.67 | 44,762 | +0.03(+0.14%) |
Oct 29, 2019 | 23.47 | 23.79 | 23.47 | 23.64 | 11,956 | +0.27(+1.14%) |
Oct 28, 2019 | 23.74 | 23.74 | 23.33 | 23.37 | 6,306 | +0.05(+0.21%) |
Oct 25, 2019 | 23.34 | 23.60 | 23.26 | 23.33 | 9,422 | +0.03(+0.14%) |
Oct 24, 2019 | 23.43 | 23.46 | 23.28 | 23.29 | 11,165 | -0.07(-0.31%) |
Oct 23, 2019 | 23.20 | 23.38 | 23.20 | 23.37 | 3,433 | -0.02(-0.10%) |
Oct 22, 2019 | 23.28 | 23.46 | 23.25 | 23.39 | 7,023 | +0.06(+0.24%) |
Oct 21, 2019 | 23.04 | 23.58 | 22.85 | 23.33 | 12,589 | +0.43(+1.87%) |
Oct 18, 2019 | 22.79 | 22.99 | 22.79 | 22.91 | 8,182 | +0.07(+0.32%) |
Oct 17, 2019 | 22.79 | 23.00 | 22.79 | 22.83 | 16,922 | -0.03(-0.14%) |
Oct 16, 2019 | 22.87 | 23.06 | 22.83 | 22.87 | 8,714 | +0.01(+0.04%) |
Oct 15, 2019 | 22.81 | 23.06 | 22.79 | 22.86 | 18,913 | +0.06(+0.28%) |
Oct 14, 2019 | 22.81 | 22.95 | 22.65 | 22.79 | 12,863 | -0.05(-0.21%) |
Oct 11, 2019 | 22.83 | 22.96 | 22.80 | 22.84 | 19,836 | +0.06(+0.25%) |
Oct 10, 2019 | 22.81 | 22.98 | 22.79 | 22.79 | 17,263 | -0.02(-0.11%) |
Oct 09, 2019 | 22.81 | 22.98 | 22.79 | 22.81 | 8,150 | +0.02(+0.11%) |
Oct 08, 2019 | 22.79 | 22.85 | 22.72 | 22.79 | 13,961 | +0.00(+0.00%) |
Oct 07, 2019 | 22.90 | 22.93 | 22.79 | 22.79 | 8,279 | -0.06(-0.25%) |
Oct 04, 2019 | 22.87 | 22.87 | 22.79 | 22.84 | 7,314 | +0.04(+0.18%) |
Oct 03, 2019 | 22.79 | 22.91 | 22.68 | 22.80 | 19,980 | +0.02(+0.07%) |
Oct 02, 2019 | 22.79 | 22.89 | 22.79 | 22.79 | 15,577 | -0.01(-0.04%) |
Oct 01, 2019 | 23.00 | 23.00 | 22.79 | 22.79 | 9,284 | -0.26(-1.12%) |
Sep 30, 2019 | 23.23 | 23.23 | 23.05 | 23.05 | 5,926 | +0.06(+0.28%) |
Sep 27, 2019 | 23.39 | 23.46 | 22.99 | 22.99 | 9,546 | -0.11(-0.49%) |
Sep 26, 2019 | 23.23 | 23.27 | 23.10 | 23.10 | 6,060 | -0.14(-0.59%) |
Sep 25, 2019 | 23.07 | 23.45 | 22.92 | 23.24 | 12,354 | +0.23(+1.02%) |
Sep 24, 2019 | 23.39 | 23.54 | 22.98 | 23.00 | 15,564 | -0.54(-2.30%) |
Sep 23, 2019 | 23.41 | 23.59 | 23.23 | 23.54 | 20,469 | -0.18(-0.75%) |
Sep 20, 2019 | 22.79 | 23.75 | 22.79 | 23.72 | 73,892 | +0.94(+4.11%) |
Sep 19, 2019 | 22.81 | 23.00 | 22.77 | 22.79 | 15,544 | +0.08(+0.36%) |
Sep 18, 2019 | 22.93 | 22.95 | 22.70 | 22.70 | 16,330 | -0.13(-0.57%) |
Sep 17, 2019 | 23.11 | 23.11 | 22.64 | 22.83 | 12,213 | -0.25(-1.08%) |
Sep 16, 2019 | 22.76 | 23.11 | 22.75 | 23.08 | 16,108 | +0.10(+0.42%) |
Sep 13, 2019 | 22.95 | 23.16 | 22.84 | 22.99 | 12,026 | +0.16(+0.71%) |
Sep 12, 2019 | 22.61 | 22.99 | 22.37 | 22.83 | 26,804 | +0.15(+0.64%) |
Sep 11, 2019 | 22.49 | 22.88 | 22.49 | 22.68 | 9,304 | +0.42(+1.88%) |
Sep 10, 2019 | 22.14 | 22.37 | 22.04 | 22.26 | 17,709 | +0.08(+0.36%) |
Sep 09, 2019 | 22.20 | 22.27 | 22.00 | 22.18 | 20,435 | -0.02(-0.07%) |
Sep 06, 2019 | 22.06 | 22.20 | 22.06 | 22.20 | 6,694 | +0.23(+1.03%) |
Sep 05, 2019 | 22.06 | 22.14 | 21.91 | 21.97 | 17,961 | +0.11(+0.52%) |
Sep 04, 2019 | 21.83 | 22.00 | 21.83 | 21.86 | 2,079 | +0.07(+0.33%) |