Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.79 | 24.90 | 24.32 | 24.37 | 65,779 | -0.40(-1.61%) |
Oct 30, 2019 | 24.56 | 24.78 | 24.20 | 24.77 | 103,479 | +0.14(+0.57%) |
Oct 29, 2019 | 24.40 | 24.83 | 24.25 | 24.63 | 114,655 | +0.24(+0.98%) |
Oct 28, 2019 | 24.17 | 24.65 | 24.17 | 24.39 | 97,211 | +0.14(+0.58%) |
Oct 25, 2019 | 24.01 | 24.50 | 23.95 | 24.25 | 104,300 | +0.20(+0.83%) |
Oct 24, 2019 | 24.19 | 24.44 | 23.94 | 24.05 | 143,814 | -0.17(-0.70%) |
Oct 23, 2019 | 23.67 | 24.73 | 23.50 | 24.22 | 254,307 | +0.41(+1.72%) |
Oct 22, 2019 | 23.57 | 23.98 | 23.46 | 23.81 | 136,335 | +0.11(+0.46%) |
Oct 21, 2019 | 23.58 | 23.82 | 23.52 | 23.70 | 79,866 | +0.23(+0.98%) |
Oct 18, 2019 | 23.35 | 23.49 | 23.25 | 23.47 | 51,100 | -0.02(-0.09%) |
Oct 17, 2019 | 23.75 | 23.97 | 23.45 | 23.49 | 113,980 | -0.26(-1.09%) |
Oct 16, 2019 | 23.32 | 23.76 | 23.29 | 23.75 | 74,667 | +0.45(+1.93%) |
Oct 15, 2019 | 23.27 | 23.46 | 22.99 | 23.30 | 93,486 | +0.02(+0.09%) |
Oct 14, 2019 | 24.00 | 24.20 | 23.20 | 23.28 | 79,717 | -0.71(-2.96%) |
Oct 11, 2019 | 23.48 | 24.34 | 23.26 | 23.99 | 135,500 | +0.69(+2.96%) |
Oct 10, 2019 | 23.58 | 23.90 | 23.15 | 23.30 | 125,978 | -0.29(-1.23%) |
Oct 09, 2019 | 23.80 | 24.04 | 23.29 | 23.59 | 113,987 | -0.15(-0.63%) |
Oct 08, 2019 | 23.39 | 24.11 | 23.17 | 23.74 | 97,169 | +0.02(+0.08%) |
Oct 07, 2019 | 23.84 | 24.28 | 23.67 | 23.72 | 76,125 | -0.23(-0.96%) |
Oct 04, 2019 | 24.01 | 24.22 | 23.35 | 23.95 | 81,900 | -0.06(-0.25%) |
Oct 03, 2019 | 24.28 | 24.46 | 23.72 | 24.01 | 81,585 | -0.38(-1.56%) |
Oct 02, 2019 | 24.52 | 24.70 | 24.27 | 24.39 | 81,417 | -0.27(-1.09%) |
Oct 01, 2019 | 24.94 | 25.44 | 24.66 | 24.66 | 100,335 | -0.10(-0.40%) |
Sep 30, 2019 | 24.47 | 24.97 | 24.23 | 24.76 | 153,648 | +0.36(+1.48%) |
Sep 27, 2019 | 24.42 | 24.68 | 23.75 | 24.40 | 108,200 | +0.03(+0.12%) |
Sep 26, 2019 | 24.69 | 24.97 | 23.95 | 24.37 | 90,775 | -0.47(-1.89%) |
Sep 25, 2019 | 24.67 | 24.93 | 24.52 | 24.84 | 87,679 | +0.06(+0.24%) |
Sep 24, 2019 | 24.78 | 25.18 | 24.54 | 24.78 | 111,653 | +0.14(+0.57%) |
Sep 23, 2019 | 24.73 | 24.95 | 24.12 | 24.64 | 95,108 | -0.25(-1.00%) |
Sep 20, 2019 | 24.75 | 24.95 | 24.37 | 24.89 | 253,100 | +0.06(+0.24%) |
Sep 19, 2019 | 25.40 | 25.45 | 24.51 | 24.83 | 119,568 | -0.74(-2.89%) |
Sep 18, 2019 | 25.96 | 25.96 | 25.38 | 25.57 | 76,190 | -0.37(-1.43%) |
Sep 17, 2019 | 25.89 | 25.95 | 25.35 | 25.94 | 82,953 | +0.05(+0.19%) |
Sep 16, 2019 | 25.57 | 26.28 | 25.57 | 25.89 | 103,319 | +0.00(+0.00%) |
Sep 13, 2019 | 25.55 | 26.48 | 25.51 | 25.89 | 73,500 | +0.36(+1.41%) |
Sep 12, 2019 | 25.97 | 25.97 | 25.20 | 25.53 | 138,788 | -0.41(-1.58%) |
Sep 11, 2019 | 25.42 | 25.94 | 25.16 | 25.94 | 127,900 | +0.65(+2.57%) |
Sep 10, 2019 | 25.12 | 25.64 | 24.73 | 25.29 | 100,520 | +0.00(+0.00%) |
Sep 09, 2019 | 25.00 | 25.30 | 24.81 | 25.29 | 71,339 | +0.38(+1.53%) |
Sep 06, 2019 | 25.71 | 26.26 | 24.86 | 24.91 | 80,100 | -0.77(-3.00%) |
Sep 05, 2019 | 25.62 | 25.91 | 25.32 | 25.68 | 193,874 | +0.25(+0.98%) |
Sep 04, 2019 | 25.39 | 25.71 | 25.25 | 25.43 | 105,716 | +0.08(+0.32%) |
Sep 03, 2019 | 25.24 | 25.56 | 24.94 | 25.35 | 123,469 | -0.02(-0.08%) |
Aug 30, 2019 | 25.43 | 25.62 | 25.02 | 25.37 | 115,700 | +0.05(+0.20%) |
Aug 29, 2019 | 24.73 | 25.45 | 24.73 | 25.32 | 95,854 | +0.81(+3.30%) |
Aug 28, 2019 | 24.14 | 24.81 | 24.12 | 24.51 | 75,001 | +0.42(+1.74%) |
Aug 27, 2019 | 24.49 | 24.79 | 24.04 | 24.09 | 109,178 | -0.25(-1.03%) |
Aug 26, 2019 | 24.36 | 24.60 | 24.20 | 24.34 | 65,392 | +0.20(+0.83%) |
Aug 23, 2019 | 24.68 | 24.83 | 24.11 | 24.14 | 90,200 | -0.65(-2.62%) |
Aug 22, 2019 | 24.80 | 25.24 | 24.64 | 24.79 | 65,810 | +0.05(+0.20%) |
Aug 21, 2019 | 24.73 | 24.84 | 24.33 | 24.74 | 81,946 | +0.15(+0.61%) |
Aug 20, 2019 | 25.10 | 25.10 | 24.30 | 24.59 | 147,328 | -0.57(-2.27%) |
Aug 19, 2019 | 25.51 | 25.80 | 24.95 | 25.16 | 147,450 | -0.07(-0.28%) |
Aug 16, 2019 | 25.23 | 25.38 | 24.80 | 25.23 | 163,800 | +0.25(+1.00%) |
Aug 15, 2019 | 25.13 | 25.35 | 24.72 | 24.98 | 153,793 | +0.06(+0.24%) |
Aug 14, 2019 | 25.07 | 25.40 | 24.85 | 24.92 | 338,504 | -0.45(-1.77%) |
Aug 13, 2019 | 26.10 | 26.50 | 25.28 | 25.37 | 179,951 | -0.65(-2.50%) |
Aug 12, 2019 | 26.52 | 26.84 | 25.25 | 26.02 | 211,426 | -0.38(-1.44%) |
Aug 09, 2019 | 25.89 | 27.46 | 24.76 | 26.40 | 789,200 | +2.55(+10.69%) |
Aug 08, 2019 | 22.76 | 24.04 | 22.51 | 23.85 | 195,106 | +1.12(+4.93%) |
Aug 07, 2019 | 23.03 | 23.30 | 22.34 | 22.73 | 237,265 | -0.61(-2.61%) |
Aug 06, 2019 | 23.74 | 23.91 | 23.00 | 23.34 | 101,053 | -0.40(-1.68%) |
Aug 05, 2019 | 23.66 | 23.91 | 23.40 | 23.74 | 106,686 | -0.23(-0.96%) |
Aug 02, 2019 | 23.68 | 24.04 | 23.62 | 23.97 | 63,800 | +0.15(+0.63%) |