Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.14 | 23.78 | 23.14 | 23.46 | 22,712 | +0.20(+0.86%) |
Oct 30, 2019 | 23.03 | 23.31 | 23.03 | 23.26 | 5,190 | +0.17(+0.74%) |
Oct 29, 2019 | 22.75 | 23.16 | 22.75 | 23.09 | 12,723 | +0.25(+1.11%) |
Oct 28, 2019 | 22.92 | 22.92 | 22.58 | 22.84 | 94,901 | -0.05(-0.20%) |
Oct 25, 2019 | 23.32 | 23.32 | 22.87 | 22.88 | 6,626 | -0.43(-1.86%) |
Oct 24, 2019 | 23.20 | 23.47 | 23.20 | 23.32 | 7,740 | +0.22(+0.94%) |
Oct 23, 2019 | 23.37 | 23.40 | 22.99 | 23.10 | 10,969 | -0.14(-0.62%) |
Oct 22, 2019 | 23.73 | 23.73 | 23.11 | 23.24 | 13,151 | -0.49(-2.06%) |
Oct 21, 2019 | 23.99 | 23.99 | 23.57 | 23.73 | 12,036 | -0.28(-1.17%) |
Oct 18, 2019 | 23.98 | 24.13 | 23.81 | 24.01 | 19,989 | +0.18(+0.76%) |
Oct 17, 2019 | 23.92 | 23.92 | 23.71 | 23.83 | 30,755 | -0.07(-0.30%) |
Oct 16, 2019 | 23.85 | 23.98 | 23.61 | 23.90 | 8,984 | -0.02(-0.08%) |
Oct 15, 2019 | 24.31 | 24.31 | 23.67 | 23.92 | 16,922 | -0.34(-1.38%) |
Oct 14, 2019 | 24.15 | 24.63 | 24.13 | 24.26 | 22,311 | +0.25(+1.06%) |
Oct 11, 2019 | 24.72 | 24.72 | 23.82 | 24.00 | 96,304 | -0.78(-3.14%) |
Oct 10, 2019 | 25.22 | 25.22 | 24.68 | 24.78 | 14,630 | -0.27(-1.08%) |
Oct 09, 2019 | 25.07 | 25.17 | 24.92 | 25.05 | 37,763 | -0.12(-0.47%) |
Oct 08, 2019 | 24.91 | 25.18 | 24.83 | 25.17 | 44,337 | +0.61(+2.47%) |
Oct 07, 2019 | 24.60 | 24.63 | 24.22 | 24.57 | 20,587 | +0.05(+0.18%) |
Oct 04, 2019 | 24.58 | 24.86 | 24.45 | 24.52 | 19,548 | +0.00(+0.00%) |
Oct 03, 2019 | 24.85 | 25.24 | 24.52 | 24.52 | 63,689 | -0.30(-1.20%) |
Oct 02, 2019 | 24.33 | 24.89 | 24.33 | 24.82 | 326,006 | +0.64(+2.66%) |
Oct 01, 2019 | 23.49 | 24.35 | 23.17 | 24.18 | 126,477 | +0.69(+2.93%) |
Sep 30, 2019 | 23.47 | 23.65 | 23.47 | 23.49 | 49,680 | -0.20(-0.84%) |
Sep 27, 2019 | 23.44 | 23.76 | 23.39 | 23.69 | 19,879 | +0.00(+0.00%) |
Sep 26, 2019 | 23.64 | 23.88 | 23.64 | 23.69 | 11,469 | +0.33(+1.42%) |
Sep 25, 2019 | 23.90 | 23.90 | 23.34 | 23.36 | 31,825 | -0.30(-1.28%) |
Sep 24, 2019 | 23.17 | 24.13 | 23.05 | 23.66 | 38,021 | +0.62(+2.70%) |
Sep 23, 2019 | 23.13 | 23.18 | 22.94 | 23.04 | 14,431 | +0.01(+0.05%) |
Sep 20, 2019 | 23.00 | 23.18 | 22.84 | 23.03 | 19,106 | +0.12(+0.51%) |
Sep 19, 2019 | 22.73 | 22.98 | 22.70 | 22.91 | 30,804 | +0.13(+0.56%) |
Sep 18, 2019 | 22.72 | 23.01 | 22.72 | 22.78 | 16,237 | +0.14(+0.64%) |
Sep 17, 2019 | 22.44 | 22.64 | 22.38 | 22.64 | 6,374 | +0.70(+3.18%) |
Sep 16, 2019 | 22.64 | 22.64 | 21.93 | 21.94 | 23,740 | -0.65(-2.87%) |
Sep 13, 2019 | 22.46 | 22.73 | 22.27 | 22.59 | 22,971 | -0.06(-0.26%) |
Sep 12, 2019 | 22.55 | 22.93 | 22.55 | 22.65 | 170,713 | +0.19(+0.85%) |
Sep 11, 2019 | 22.97 | 22.97 | 22.46 | 22.46 | 49,143 | -0.41(-1.78%) |
Sep 10, 2019 | 23.79 | 23.79 | 22.86 | 22.86 | 48,470 | -0.63(-2.70%) |
Sep 09, 2019 | 24.48 | 24.48 | 23.43 | 23.50 | 59,128 | -1.21(-4.91%) |
Sep 06, 2019 | 24.66 | 24.75 | 24.53 | 24.71 | 8,393 | +0.16(+0.65%) |
Sep 05, 2019 | 25.39 | 25.39 | 24.54 | 24.55 | 23,798 | -0.92(-3.63%) |
Sep 04, 2019 | 26.08 | 26.08 | 25.41 | 25.48 | 69,801 | -0.67(-2.58%) |
Sep 03, 2019 | 26.06 | 26.39 | 26.03 | 26.15 | 23,013 | +0.42(+1.62%) |
Aug 30, 2019 | 25.70 | 25.88 | 25.56 | 25.73 | 39,427 | -0.04(-0.16%) |
Aug 29, 2019 | 26.19 | 26.19 | 25.69 | 25.77 | 47,150 | -0.53(-2.01%) |
Aug 28, 2019 | 27.02 | 27.02 | 26.19 | 26.30 | 56,002 | -0.48(-1.80%) |
Aug 27, 2019 | 26.08 | 26.80 | 26.01 | 26.78 | 25,282 | +0.46(+1.75%) |
Aug 26, 2019 | 26.39 | 26.47 | 26.23 | 26.32 | 23,974 | -0.20(-0.74%) |
Aug 23, 2019 | 25.75 | 26.52 | 25.59 | 26.52 | 37,218 | +1.21(+4.79%) |
Aug 22, 2019 | 25.30 | 25.45 | 25.14 | 25.31 | 42,131 | +0.05(+0.22%) |
Aug 21, 2019 | 25.14 | 25.35 | 25.14 | 25.25 | 4,127 | -0.19(-0.75%) |
Aug 20, 2019 | 25.03 | 25.55 | 25.03 | 25.44 | 5,629 | +0.30(+1.20%) |
Aug 19, 2019 | 25.02 | 25.33 | 25.02 | 25.14 | 27,273 | -0.63(-2.45%) |
Aug 16, 2019 | 26.13 | 26.26 | 25.63 | 25.77 | 10,602 | -0.55(-2.09%) |
Aug 15, 2019 | 25.98 | 26.52 | 25.98 | 26.32 | 81,867 | +0.44(+1.71%) |
Aug 14, 2019 | 25.21 | 26.02 | 25.21 | 25.88 | 54,162 | +1.00(+4.04%) |
Aug 13, 2019 | 25.29 | 25.29 | 24.38 | 24.87 | 158,260 | -0.42(-1.65%) |
Aug 12, 2019 | 24.70 | 25.29 | 24.70 | 25.29 | 24,701 | +0.52(+2.10%) |
Aug 09, 2019 | 24.69 | 24.80 | 24.53 | 24.77 | 20,542 | +0.56(+2.32%) |
Aug 08, 2019 | 24.19 | 24.38 | 24.01 | 24.21 | 53,435 | -0.38(-1.54%) |
Aug 07, 2019 | 24.72 | 25.00 | 24.53 | 24.59 | 55,947 | -0.10(-0.39%) |
Aug 06, 2019 | 24.71 | 25.07 | 24.31 | 24.68 | 31,315 | -0.08(-0.33%) |
Aug 05, 2019 | 24.35 | 24.93 | 24.35 | 24.76 | 147,419 | +0.78(+3.27%) |
Aug 02, 2019 | 23.90 | 24.20 | 23.76 | 23.98 | 56,104 | +0.22(+0.93%) |