Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.75 | 24.99 | 24.47 | 24.87 | 294,587 | +0.01(+0.04%) |
Oct 30, 2019 | 25.26 | 25.28 | 24.78 | 24.86 | 280,584 | -0.45(-1.78%) |
Oct 29, 2019 | 25.34 | 25.34 | 25.02 | 25.31 | 118,927 | -0.06(-0.24%) |
Oct 28, 2019 | 25.50 | 25.73 | 25.37 | 25.37 | 167,175 | -0.11(-0.43%) |
Oct 25, 2019 | 25.23 | 25.50 | 25.10 | 25.48 | 300,100 | +0.29(+1.15%) |
Oct 24, 2019 | 25.43 | 25.50 | 24.94 | 25.19 | 194,351 | -0.23(-0.90%) |
Oct 23, 2019 | 25.19 | 25.51 | 25.19 | 25.42 | 205,462 | +0.07(+0.28%) |
Oct 22, 2019 | 25.41 | 25.61 | 25.01 | 25.35 | 135,372 | +0.14(+0.56%) |
Oct 21, 2019 | 24.64 | 25.34 | 24.64 | 25.21 | 250,097 | +0.50(+2.02%) |
Oct 18, 2019 | 24.83 | 24.84 | 24.43 | 24.71 | 265,900 | -0.08(-0.32%) |
Oct 17, 2019 | 24.44 | 24.88 | 24.44 | 24.79 | 194,725 | +0.34(+1.39%) |
Oct 16, 2019 | 24.51 | 24.61 | 24.33 | 24.45 | 96,027 | -0.07(-0.29%) |
Oct 15, 2019 | 24.29 | 25.00 | 24.24 | 24.52 | 193,536 | +0.24(+0.99%) |
Oct 14, 2019 | 24.23 | 24.38 | 24.13 | 24.28 | 50,457 | -0.22(-0.90%) |
Oct 11, 2019 | 24.06 | 24.73 | 24.06 | 24.50 | 247,500 | +0.63(+2.64%) |
Oct 10, 2019 | 23.80 | 24.08 | 23.80 | 23.87 | 157,900 | +0.09(+0.38%) |
Oct 09, 2019 | 24.10 | 24.16 | 23.66 | 23.78 | 303,360 | -0.32(-1.33%) |
Oct 08, 2019 | 24.58 | 24.77 | 24.05 | 24.10 | 207,457 | -0.78(-3.14%) |
Oct 07, 2019 | 24.88 | 25.31 | 24.88 | 24.88 | 248,403 | -0.04(-0.16%) |
Oct 04, 2019 | 24.90 | 24.93 | 24.54 | 24.92 | 162,900 | +0.20(+0.81%) |
Oct 03, 2019 | 24.93 | 24.93 | 24.43 | 24.72 | 298,528 | -0.32(-1.28%) |
Oct 02, 2019 | 25.66 | 25.66 | 24.93 | 25.04 | 168,274 | -0.62(-2.42%) |
Oct 01, 2019 | 26.04 | 26.29 | 25.63 | 25.66 | 150,595 | -0.37(-1.42%) |
Sep 30, 2019 | 26.19 | 26.42 | 26.03 | 26.03 | 167,296 | -0.29(-1.10%) |
Sep 27, 2019 | 26.28 | 26.56 | 26.23 | 26.32 | 114,900 | -0.01(-0.04%) |
Sep 26, 2019 | 25.04 | 26.57 | 25.04 | 26.33 | 208,715 | -0.36(-1.35%) |
Sep 25, 2019 | 26.81 | 26.93 | 26.67 | 26.69 | 118,744 | -0.22(-0.82%) |
Sep 24, 2019 | 27.26 | 27.33 | 26.77 | 26.91 | 204,421 | -0.41(-1.50%) |
Sep 23, 2019 | 27.12 | 27.47 | 27.12 | 27.32 | 152,230 | +0.07(+0.26%) |
Sep 20, 2019 | 27.47 | 27.66 | 27.15 | 27.25 | 259,000 | -0.27(-0.98%) |
Sep 19, 2019 | 27.75 | 27.84 | 27.46 | 27.52 | 170,632 | -0.20(-0.72%) |
Sep 18, 2019 | 27.46 | 27.83 | 27.36 | 27.72 | 299,014 | +0.13(+0.47%) |
Sep 17, 2019 | 27.38 | 27.77 | 27.01 | 27.59 | 321,539 | +0.18(+0.66%) |
Sep 16, 2019 | 27.40 | 27.90 | 27.27 | 27.41 | 321,798 | +0.83(+3.12%) |
Sep 13, 2019 | 26.65 | 26.74 | 26.30 | 26.58 | 147,100 | -0.01(-0.04%) |
Sep 12, 2019 | 26.74 | 26.91 | 26.21 | 26.59 | 283,715 | -0.30(-1.12%) |
Sep 11, 2019 | 26.53 | 26.90 | 26.40 | 26.89 | 328,740 | +0.26(+0.98%) |
Sep 10, 2019 | 26.15 | 26.64 | 25.98 | 26.63 | 203,733 | +0.73(+2.82%) |
Sep 09, 2019 | 25.75 | 26.16 | 25.63 | 25.90 | 432,072 | +0.39(+1.53%) |
Sep 06, 2019 | 25.15 | 25.56 | 25.07 | 25.51 | 118,600 | +0.28(+1.11%) |
Sep 05, 2019 | 24.85 | 25.42 | 24.85 | 25.23 | 191,997 | +0.42(+1.69%) |
Sep 04, 2019 | 24.58 | 25.08 | 24.58 | 24.81 | 376,233 | +0.43(+1.76%) |
Sep 03, 2019 | 24.12 | 24.43 | 24.05 | 24.38 | 288,863 | -0.15(-0.61%) |
Aug 30, 2019 | 24.61 | 24.75 | 24.31 | 24.53 | 228,600 | +0.02(+0.08%) |
Aug 29, 2019 | 24.52 | 24.81 | 24.42 | 24.51 | 231,094 | +0.20(+0.82%) |
Aug 28, 2019 | 23.98 | 24.38 | 23.88 | 24.31 | 132,416 | +0.50(+2.10%) |
Aug 27, 2019 | 24.18 | 24.18 | 23.80 | 23.81 | 207,311 | -0.24(-1.00%) |
Aug 26, 2019 | 23.95 | 24.23 | 23.92 | 24.05 | 156,466 | +0.25(+1.05%) |
Aug 23, 2019 | 24.28 | 24.40 | 23.71 | 23.80 | 241,900 | -0.57(-2.34%) |
Aug 22, 2019 | 24.77 | 24.77 | 24.37 | 24.37 | 133,005 | -0.21(-0.85%) |
Aug 21, 2019 | 24.65 | 24.82 | 24.57 | 24.58 | 171,204 | +0.09(+0.37%) |
Aug 20, 2019 | 24.87 | 24.87 | 24.49 | 24.49 | 173,602 | -0.35(-1.41%) |
Aug 19, 2019 | 24.69 | 24.88 | 24.61 | 24.84 | 134,755 | +0.22(+0.89%) |
Aug 16, 2019 | 24.25 | 24.76 | 24.25 | 24.62 | 163,000 | +0.35(+1.44%) |
Aug 15, 2019 | 24.25 | 24.46 | 24.07 | 24.27 | 268,605 | -0.02(-0.08%) |
Aug 14, 2019 | 24.63 | 24.66 | 24.28 | 24.29 | 293,892 | -0.67(-2.68%) |
Aug 13, 2019 | 24.85 | 25.34 | 24.84 | 24.96 | 363,210 | +0.04(+0.16%) |
Aug 12, 2019 | 24.99 | 25.14 | 24.88 | 24.92 | 200,957 | -0.04(-0.16%) |
Aug 09, 2019 | 25.07 | 25.24 | 24.93 | 24.96 | 248,700 | -0.05(-0.20%) |
Aug 08, 2019 | 24.88 | 25.10 | 24.75 | 25.01 | 258,762 | +0.33(+1.34%) |
Aug 07, 2019 | 24.55 | 24.80 | 24.34 | 24.68 | 289,621 | -0.34(-1.36%) |
Aug 06, 2019 | 24.92 | 25.59 | 24.72 | 25.02 | 534,271 | -0.01(-0.04%) |
Aug 05, 2019 | 25.55 | 25.55 | 24.85 | 25.03 | 368,765 | -0.86(-3.32%) |
Aug 02, 2019 | 27.17 | 27.51 | 25.66 | 25.89 | 610,300 | -0.95(-3.54%) |