Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.73 | 27.78 | 27.00 | 27.37 | 372,051 | -0.17(-0.62%) |
Oct 30, 2019 | 25.78 | 28.13 | 25.78 | 27.54 | 684,933 | +2.16(+8.51%) |
Oct 29, 2019 | 25.49 | 25.66 | 25.23 | 25.38 | 200,767 | -0.15(-0.59%) |
Oct 28, 2019 | 25.35 | 25.78 | 25.29 | 25.53 | 252,251 | +0.28(+1.11%) |
Oct 25, 2019 | 25.22 | 25.50 | 25.07 | 25.25 | 204,900 | +0.09(+0.36%) |
Oct 24, 2019 | 24.95 | 25.25 | 24.79 | 25.16 | 300,328 | +0.21(+0.84%) |
Oct 23, 2019 | 25.50 | 25.55 | 24.84 | 24.95 | 257,833 | -0.75(-2.92%) |
Oct 22, 2019 | 25.03 | 25.74 | 25.03 | 25.70 | 212,638 | +0.62(+2.47%) |
Oct 21, 2019 | 24.63 | 25.27 | 24.63 | 25.08 | 180,467 | +0.60(+2.45%) |
Oct 18, 2019 | 23.95 | 24.52 | 23.95 | 24.48 | 109,400 | +0.45(+1.87%) |
Oct 17, 2019 | 23.90 | 24.10 | 23.84 | 24.03 | 196,588 | +0.23(+0.97%) |
Oct 16, 2019 | 23.63 | 23.89 | 23.48 | 23.80 | 184,957 | +0.18(+0.76%) |
Oct 15, 2019 | 23.67 | 23.70 | 23.42 | 23.62 | 165,004 | +0.08(+0.34%) |
Oct 14, 2019 | 23.64 | 23.70 | 23.43 | 23.54 | 188,402 | -0.18(-0.76%) |
Oct 11, 2019 | 23.61 | 23.95 | 23.54 | 23.72 | 112,400 | +0.36(+1.54%) |
Oct 10, 2019 | 23.32 | 23.49 | 23.24 | 23.36 | 83,777 | +0.14(+0.60%) |
Oct 09, 2019 | 23.33 | 23.35 | 23.03 | 23.22 | 87,964 | +0.10(+0.43%) |
Oct 08, 2019 | 23.24 | 23.27 | 22.88 | 23.12 | 364,282 | -0.20(-0.86%) |
Oct 07, 2019 | 23.26 | 23.40 | 23.09 | 23.32 | 133,223 | +0.05(+0.21%) |
Oct 04, 2019 | 23.27 | 23.39 | 23.09 | 23.27 | 175,200 | +0.02(+0.09%) |
Oct 03, 2019 | 23.49 | 23.49 | 23.08 | 23.25 | 193,661 | -0.19(-0.81%) |
Oct 02, 2019 | 23.45 | 23.58 | 23.31 | 23.44 | 332,552 | -0.22(-0.93%) |
Oct 01, 2019 | 23.56 | 23.80 | 23.48 | 23.66 | 276,049 | +0.16(+0.68%) |
Sep 30, 2019 | 23.40 | 23.64 | 23.29 | 23.50 | 303,805 | +0.17(+0.73%) |
Sep 27, 2019 | 23.61 | 23.82 | 23.32 | 23.33 | 244,800 | -0.26(-1.10%) |
Sep 26, 2019 | 23.89 | 23.92 | 23.47 | 23.59 | 324,956 | -0.34(-1.42%) |
Sep 25, 2019 | 24.25 | 24.32 | 23.92 | 23.93 | 599,755 | -0.28(-1.16%) |
Sep 24, 2019 | 24.45 | 24.57 | 24.16 | 24.21 | 745,892 | -0.26(-1.06%) |
Sep 23, 2019 | 24.43 | 24.58 | 24.36 | 24.47 | 375,437 | -0.11(-0.45%) |
Sep 20, 2019 | 24.44 | 24.69 | 24.28 | 24.58 | 693,100 | +0.27(+1.11%) |
Sep 19, 2019 | 24.10 | 24.34 | 24.07 | 24.31 | 242,651 | +0.30(+1.25%) |
Sep 18, 2019 | 23.96 | 24.08 | 23.78 | 24.01 | 239,219 | +0.01(+0.04%) |
Sep 17, 2019 | 23.43 | 24.04 | 23.43 | 24.00 | 227,108 | +0.44(+1.87%) |
Sep 16, 2019 | 23.21 | 23.57 | 23.15 | 23.56 | 144,656 | +0.11(+0.47%) |
Sep 13, 2019 | 23.57 | 23.76 | 23.31 | 23.45 | 116,900 | +0.02(+0.09%) |
Sep 12, 2019 | 23.12 | 23.48 | 23.06 | 23.43 | 152,844 | +0.40(+1.74%) |
Sep 11, 2019 | 23.32 | 23.36 | 23.03 | 23.03 | 389,764 | -0.15(-0.65%) |
Sep 10, 2019 | 23.10 | 23.59 | 22.84 | 23.18 | 204,536 | +0.12(+0.52%) |
Sep 09, 2019 | 23.14 | 23.14 | 22.75 | 23.06 | 164,154 | +0.04(+0.17%) |
Sep 06, 2019 | 23.18 | 23.25 | 22.92 | 23.02 | 123,200 | -0.15(-0.65%) |
Sep 05, 2019 | 22.99 | 23.53 | 22.91 | 23.17 | 132,344 | +0.35(+1.53%) |
Sep 04, 2019 | 22.93 | 23.05 | 22.72 | 22.82 | 201,801 | +0.13(+0.57%) |
Sep 03, 2019 | 22.25 | 22.71 | 22.11 | 22.69 | 198,581 | +0.35(+1.57%) |
Aug 30, 2019 | 22.69 | 22.79 | 22.20 | 22.34 | 124,900 | -0.22(-0.98%) |
Aug 29, 2019 | 22.66 | 22.69 | 22.47 | 22.56 | 264,430 | +0.04(+0.18%) |
Aug 28, 2019 | 22.61 | 22.72 | 22.41 | 22.52 | 109,804 | -0.15(-0.66%) |
Aug 27, 2019 | 22.97 | 22.97 | 22.59 | 22.67 | 164,160 | -0.13(-0.57%) |
Aug 26, 2019 | 22.72 | 22.89 | 22.50 | 22.80 | 114,586 | +0.26(+1.15%) |
Aug 23, 2019 | 22.91 | 22.93 | 22.40 | 22.54 | 222,100 | -0.36(-1.57%) |
Aug 22, 2019 | 23.17 | 23.22 | 22.89 | 22.90 | 438,035 | -0.26(-1.12%) |
Aug 21, 2019 | 23.14 | 23.20 | 22.91 | 23.16 | 144,262 | +0.15(+0.65%) |
Aug 20, 2019 | 23.29 | 23.31 | 23.00 | 23.01 | 87,952 | -0.33(-1.41%) |
Aug 19, 2019 | 23.20 | 23.46 | 23.10 | 23.34 | 223,991 | +0.18(+0.78%) |
Aug 16, 2019 | 23.06 | 23.24 | 23.02 | 23.16 | 130,900 | +0.11(+0.48%) |
Aug 15, 2019 | 22.95 | 23.12 | 22.93 | 23.05 | 105,819 | +0.14(+0.61%) |
Aug 14, 2019 | 23.08 | 23.18 | 22.86 | 22.91 | 277,188 | -0.47(-2.01%) |
Aug 13, 2019 | 22.95 | 23.48 | 22.95 | 23.38 | 176,702 | +0.38(+1.65%) |
Aug 12, 2019 | 23.12 | 23.27 | 22.91 | 23.00 | 80,175 | -0.12(-0.52%) |
Aug 09, 2019 | 23.14 | 23.17 | 22.87 | 23.12 | 162,600 | -0.12(-0.52%) |
Aug 08, 2019 | 22.99 | 23.35 | 22.91 | 23.24 | 146,016 | +0.36(+1.57%) |
Aug 07, 2019 | 22.61 | 23.03 | 22.54 | 22.88 | 96,329 | +0.03(+0.13%) |
Aug 06, 2019 | 22.83 | 22.98 | 22.53 | 22.85 | 177,484 | +0.02(+0.09%) |
Aug 05, 2019 | 22.95 | 23.12 | 22.70 | 22.83 | 235,408 | -0.45(-1.93%) |
Aug 02, 2019 | 23.16 | 23.41 | 22.68 | 23.28 | 224,800 | +0.16(+0.69%) |