Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.03 | 25.04 | 24.96 | 24.98 | 45,300 | -0.03(-0.13%) |
Nov 27, 2019 | 24.94 | 25.01 | 24.92 | 25.01 | 19,200 | +0.01(+0.04%) |
Nov 26, 2019 | 25.08 | 25.08 | 24.92 | 25.00 | 750,922 | +0.02(+0.08%) |
Nov 25, 2019 | 24.95 | 24.98 | 24.92 | 24.98 | 29,663 | +0.09(+0.36%) |
Nov 22, 2019 | 24.84 | 24.92 | 24.84 | 24.89 | 35,800 | +0.04(+0.16%) |
Nov 21, 2019 | 24.90 | 24.90 | 24.78 | 24.85 | 65,854 | +0.02(+0.08%) |
Nov 20, 2019 | 24.95 | 24.95 | 24.79 | 24.83 | 33,263 | -0.06(-0.24%) |
Nov 19, 2019 | 25.03 | 25.03 | 24.89 | 24.89 | 42,322 | -0.58(-2.27%) |
Nov 18, 2019 | 25.43 | 25.49 | 25.43 | 25.47 | 9,201 | +0.04(+0.15%) |
Nov 15, 2019 | 25.40 | 25.46 | 25.35 | 25.43 | 15,900 | +0.09(+0.36%) |
Nov 14, 2019 | 25.37 | 25.39 | 25.34 | 25.34 | 27,250 | +0.01(+0.04%) |
Nov 13, 2019 | 25.18 | 25.40 | 25.18 | 25.33 | 10,699 | +0.01(+0.04%) |
Nov 12, 2019 | 25.37 | 25.40 | 25.30 | 25.32 | 11,438 | +0.01(+0.04%) |
Nov 11, 2019 | 25.30 | 25.37 | 25.28 | 25.31 | 28,175 | -0.01(-0.04%) |
Nov 08, 2019 | 25.24 | 25.35 | 25.24 | 25.32 | 23,600 | -0.02(-0.08%) |
Nov 07, 2019 | 25.38 | 25.38 | 25.31 | 25.34 | 152,759 | +0.05(+0.20%) |
Nov 06, 2019 | 25.22 | 25.32 | 25.22 | 25.29 | 177,534 | -0.01(-0.02%) |
Nov 05, 2019 | 25.25 | 25.34 | 25.25 | 25.30 | 283,695 | -0.02(-0.10%) |
Nov 04, 2019 | 25.35 | 25.37 | 25.28 | 25.32 | 175,766 | +0.00(+0.00%) |
Nov 01, 2019 | 25.19 | 25.32 | 25.19 | 25.32 | 123,300 | +0.15(+0.60%) |
Oct 31, 2019 | 25.32 | 25.32 | 25.12 | 25.17 | 17,076 | -0.03(-0.12%) |
Oct 30, 2019 | 25.08 | 25.24 | 25.08 | 25.20 | 36,176 | +0.02(+0.08%) |
Oct 29, 2019 | 25.34 | 25.34 | 25.16 | 25.18 | 47,305 | -0.03(-0.12%) |
Oct 28, 2019 | 25.20 | 25.21 | 25.17 | 25.21 | 51,401 | +0.07(+0.28%) |
Oct 25, 2019 | 25.27 | 25.27 | 25.06 | 25.14 | 44,500 | +0.05(+0.21%) |
Oct 24, 2019 | 25.11 | 25.13 | 25.05 | 25.09 | 46,000 | -0.02(-0.09%) |
Oct 23, 2019 | 25.07 | 25.11 | 25.03 | 25.11 | 99,285 | +0.04(+0.16%) |
Oct 22, 2019 | 25.13 | 25.15 | 25.07 | 25.07 | 68,685 | -0.04(-0.16%) |
Oct 21, 2019 | 25.06 | 25.13 | 25.04 | 25.11 | 79,474 | +0.09(+0.36%) |
Oct 18, 2019 | 25.21 | 25.21 | 24.98 | 25.02 | 84,200 | +0.00(+0.00%) |
Oct 17, 2019 | 25.05 | 25.09 | 25.02 | 25.02 | 71,868 | -0.02(-0.08%) |
Oct 16, 2019 | 25.05 | 25.06 | 24.97 | 25.04 | 58,189 | -0.01(-0.02%) |
Oct 15, 2019 | 24.95 | 25.09 | 24.95 | 25.05 | 43,198 | +0.11(+0.44%) |
Oct 14, 2019 | 24.90 | 24.96 | 24.90 | 24.93 | 139,014 | +0.00(+0.02%) |
Oct 11, 2019 | 25.00 | 25.03 | 24.93 | 24.93 | 52,400 | +0.11(+0.44%) |
Oct 10, 2019 | 24.67 | 24.83 | 24.67 | 24.82 | 77,948 | +0.09(+0.36%) |
Oct 09, 2019 | 24.82 | 24.82 | 24.63 | 24.73 | 213,811 | +0.11(+0.45%) |
Oct 08, 2019 | 24.97 | 24.97 | 24.56 | 24.62 | 271,567 | -0.20(-0.83%) |
Oct 07, 2019 | 24.75 | 24.89 | 24.75 | 24.82 | 68,566 | -0.00(-0.02%) |
Oct 04, 2019 | 24.55 | 24.83 | 24.55 | 24.83 | 132,100 | +0.16(+0.65%) |
Oct 03, 2019 | 24.53 | 24.67 | 24.37 | 24.67 | 131,895 | +0.15(+0.61%) |
Oct 02, 2019 | 24.50 | 24.64 | 24.49 | 24.52 | 265,692 | -0.24(-0.97%) |
Oct 01, 2019 | 24.93 | 24.95 | 24.72 | 24.76 | 1,335,512 | -0.13(-0.52%) |
Sep 30, 2019 | 24.88 | 24.97 | 24.84 | 24.89 | 334,124 | +0.11(+0.44%) |
Sep 27, 2019 | 25.21 | 25.21 | 24.70 | 24.78 | 97,300 | -0.15(-0.60%) |
Sep 26, 2019 | 24.96 | 25.00 | 24.83 | 24.93 | 78,781 | -0.06(-0.24%) |
Sep 25, 2019 | 24.87 | 25.01 | 24.75 | 24.99 | 88,275 | +0.12(+0.48%) |
Sep 24, 2019 | 25.15 | 25.15 | 24.79 | 24.87 | 29,294 | -0.19(-0.77%) |
Sep 23, 2019 | 25.02 | 25.08 | 25.02 | 25.06 | 4,573 | +0.00(+0.01%) |
Sep 20, 2019 | 25.23 | 25.23 | 25.00 | 25.06 | 33,700 | -0.09(-0.36%) |
Sep 19, 2019 | 25.18 | 25.25 | 25.12 | 25.15 | 38,882 | +0.04(+0.16%) |
Sep 18, 2019 | 25.02 | 25.13 | 25.01 | 25.11 | 32,642 | -0.02(-0.08%) |
Sep 17, 2019 | 25.21 | 25.24 | 25.13 | 25.13 | 99,569 | -0.04(-0.16%) |
Sep 16, 2019 | 25.34 | 25.34 | 25.11 | 25.17 | 57,804 | -0.06(-0.24%) |
Sep 13, 2019 | 25.16 | 25.32 | 25.16 | 25.23 | 26,700 | -0.06(-0.24%) |
Sep 12, 2019 | 25.25 | 25.34 | 25.18 | 25.29 | 56,992 | +0.11(+0.46%) |
Sep 11, 2019 | 25.11 | 25.18 | 25.09 | 25.18 | 83,170 | +0.12(+0.46%) |
Sep 10, 2019 | 24.94 | 25.06 | 24.94 | 25.06 | 4,724 | +0.03(+0.12%) |
Sep 09, 2019 | 24.97 | 25.14 | 24.97 | 25.03 | 37,608 | -0.07(-0.28%) |
Sep 06, 2019 | 25.09 | 25.14 | 25.04 | 25.10 | 47,700 | +0.03(+0.12%) |
Sep 05, 2019 | 25.08 | 25.16 | 25.03 | 25.07 | 29,297 | +0.21(+0.84%) |
Sep 04, 2019 | 24.79 | 24.90 | 24.79 | 24.86 | 43,224 | +0.10(+0.42%) |