Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.03 | 26.10 | 25.42 | 25.70 | 346,443 | -0.34(-1.29%) |
Oct 30, 2019 | 26.19 | 26.41 | 25.87 | 26.03 | 502,239 | -0.12(-0.48%) |
Oct 29, 2019 | 25.31 | 26.17 | 25.31 | 26.16 | 362,832 | +0.79(+3.11%) |
Oct 28, 2019 | 25.47 | 25.91 | 25.23 | 25.37 | 343,849 | +0.12(+0.50%) |
Oct 25, 2019 | 25.29 | 25.47 | 24.99 | 25.24 | 495,543 | +0.04(+0.15%) |
Oct 24, 2019 | 24.96 | 25.41 | 23.32 | 25.21 | 563,268 | +0.46(+1.86%) |
Oct 23, 2019 | 25.23 | 25.23 | 24.60 | 24.74 | 271,513 | -0.56(-2.20%) |
Oct 22, 2019 | 24.87 | 25.43 | 24.75 | 25.30 | 139,747 | +0.37(+1.46%) |
Oct 21, 2019 | 24.90 | 25.26 | 24.74 | 24.94 | 165,590 | +0.33(+1.33%) |
Oct 18, 2019 | 24.65 | 24.93 | 24.46 | 24.61 | 275,868 | -0.18(-0.74%) |
Oct 17, 2019 | 24.03 | 24.82 | 24.02 | 24.79 | 271,714 | +0.91(+3.82%) |
Oct 16, 2019 | 23.92 | 24.20 | 23.80 | 23.88 | 169,962 | -0.14(-0.60%) |
Oct 15, 2019 | 23.84 | 24.11 | 23.76 | 24.02 | 197,638 | +0.22(+0.93%) |
Oct 14, 2019 | 23.64 | 23.92 | 23.35 | 23.80 | 261,695 | +0.01(+0.04%) |
Oct 11, 2019 | 23.97 | 24.30 | 23.77 | 23.79 | 181,380 | +0.26(+1.10%) |
Oct 10, 2019 | 23.28 | 23.67 | 23.24 | 23.53 | 177,654 | +0.37(+1.62%) |
Oct 09, 2019 | 22.98 | 23.22 | 22.87 | 23.16 | 158,826 | +0.46(+2.03%) |
Oct 08, 2019 | 22.81 | 23.04 | 22.28 | 22.70 | 365,320 | -0.34(-1.46%) |
Oct 07, 2019 | 22.52 | 23.18 | 22.36 | 23.03 | 248,347 | -0.11(-0.46%) |
Oct 04, 2019 | 22.63 | 23.14 | 22.58 | 23.14 | 273,058 | +0.37(+1.60%) |
Oct 03, 2019 | 23.04 | 23.16 | 22.56 | 22.77 | 525,814 | -0.46(-1.98%) |
Oct 02, 2019 | 23.46 | 23.47 | 23.02 | 23.24 | 195,898 | -0.44(-1.87%) |
Oct 01, 2019 | 24.56 | 24.74 | 23.60 | 23.68 | 215,680 | -0.68(-2.80%) |
Sep 30, 2019 | 24.33 | 24.55 | 24.14 | 24.36 | 242,564 | +0.08(+0.32%) |
Sep 27, 2019 | 24.25 | 24.30 | 23.96 | 24.28 | 230,601 | +0.20(+0.84%) |
Sep 26, 2019 | 24.45 | 24.46 | 24.06 | 24.08 | 150,815 | -0.40(-1.65%) |
Sep 25, 2019 | 23.96 | 24.56 | 23.76 | 24.49 | 142,970 | +0.56(+2.33%) |
Sep 24, 2019 | 24.37 | 24.41 | 23.86 | 23.93 | 209,721 | -0.44(-1.81%) |
Sep 23, 2019 | 24.43 | 24.63 | 24.24 | 24.37 | 182,484 | -0.21(-0.86%) |
Sep 20, 2019 | 24.19 | 24.61 | 24.14 | 24.58 | 372,542 | +0.42(+1.75%) |
Sep 19, 2019 | 24.33 | 24.66 | 24.09 | 24.16 | 153,684 | +0.27(+1.13%) |
Sep 18, 2019 | 24.34 | 24.42 | 23.69 | 23.89 | 249,351 | -0.51(-2.09%) |
Sep 17, 2019 | 24.34 | 24.50 | 24.10 | 24.40 | 164,327 | -0.08(-0.31%) |
Sep 16, 2019 | 24.19 | 24.62 | 24.02 | 24.48 | 220,516 | +0.23(+0.95%) |
Sep 13, 2019 | 23.81 | 24.32 | 23.67 | 24.25 | 205,730 | +0.68(+2.90%) |
Sep 12, 2019 | 23.91 | 24.10 | 23.39 | 23.56 | 252,026 | -0.19(-0.80%) |
Sep 11, 2019 | 23.52 | 23.76 | 23.31 | 23.75 | 180,344 | +0.42(+1.80%) |
Sep 10, 2019 | 22.74 | 23.38 | 22.44 | 23.33 | 288,190 | +0.60(+2.64%) |
Sep 09, 2019 | 22.45 | 22.81 | 22.39 | 22.73 | 168,384 | +0.45(+2.01%) |
Sep 06, 2019 | 22.22 | 22.48 | 22.22 | 22.28 | 159,794 | +0.02(+0.09%) |
Sep 05, 2019 | 22.18 | 22.81 | 22.08 | 22.26 | 212,530 | +0.43(+1.97%) |
Sep 04, 2019 | 21.77 | 21.86 | 21.53 | 21.84 | 135,816 | +0.34(+1.60%) |
Sep 03, 2019 | 21.83 | 21.89 | 21.46 | 21.49 | 173,167 | -0.52(-2.34%) |
Aug 30, 2019 | 22.15 | 22.21 | 21.85 | 22.01 | 98,915 | -0.01(-0.04%) |
Aug 29, 2019 | 22.05 | 22.19 | 21.97 | 22.02 | 131,053 | +0.24(+1.10%) |
Aug 28, 2019 | 21.22 | 21.78 | 21.08 | 21.78 | 289,940 | +0.52(+2.47%) |
Aug 27, 2019 | 21.84 | 21.91 | 21.19 | 21.25 | 244,587 | -0.32(-1.46%) |
Aug 26, 2019 | 21.63 | 21.71 | 21.44 | 21.57 | 201,356 | +0.19(+0.89%) |
Aug 23, 2019 | 21.71 | 22.01 | 21.22 | 21.38 | 188,610 | -0.43(-1.97%) |
Aug 22, 2019 | 22.09 | 22.19 | 21.73 | 21.81 | 189,808 | -0.23(-1.04%) |
Aug 21, 2019 | 22.05 | 22.07 | 21.81 | 22.04 | 124,487 | +0.23(+1.05%) |
Aug 20, 2019 | 21.82 | 21.86 | 21.47 | 21.81 | 136,118 | -0.08(-0.35%) |
Aug 19, 2019 | 22.24 | 22.26 | 21.86 | 21.88 | 124,438 | -0.05(-0.22%) |
Aug 16, 2019 | 21.25 | 21.94 | 21.25 | 21.93 | 173,416 | +0.81(+3.84%) |
Aug 15, 2019 | 21.27 | 21.27 | 20.96 | 21.12 | 113,185 | -0.13(-0.63%) |
Aug 14, 2019 | 21.63 | 21.83 | 21.15 | 21.25 | 133,840 | -0.76(-3.47%) |
Aug 13, 2019 | 21.79 | 22.40 | 21.79 | 22.02 | 165,564 | +0.11(+0.48%) |
Aug 12, 2019 | 22.23 | 22.26 | 21.87 | 21.91 | 124,901 | -0.48(-2.13%) |
Aug 09, 2019 | 22.47 | 22.51 | 22.10 | 22.39 | 167,444 | -0.09(-0.38%) |
Aug 08, 2019 | 22.17 | 22.50 | 22.00 | 22.47 | 177,557 | +0.49(+2.21%) |
Aug 07, 2019 | 21.46 | 22.01 | 20.97 | 21.99 | 418,649 | +0.22(+1.01%) |
Aug 06, 2019 | 21.77 | 22.08 | 21.47 | 21.77 | 289,844 | +0.11(+0.48%) |
Aug 05, 2019 | 22.26 | 22.28 | 21.42 | 21.66 | 263,654 | -1.02(-4.50%) |
Aug 02, 2019 | 22.66 | 22.76 | 22.32 | 22.68 | 194,373 | -0.20(-0.88%) |