Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.88 | 26.32 | 25.78 | 26.29 | 830,035 | +0.47(+1.82%) |
Oct 30, 2019 | 26.01 | 26.11 | 25.57 | 25.82 | 209,522 | -0.20(-0.76%) |
Oct 29, 2019 | 26.15 | 26.49 | 25.94 | 26.01 | 393,289 | -0.35(-1.34%) |
Oct 28, 2019 | 26.45 | 26.72 | 26.33 | 26.37 | 410,949 | -0.01(-0.03%) |
Oct 25, 2019 | 26.25 | 26.71 | 26.20 | 26.37 | 273,659 | +0.12(+0.48%) |
Oct 24, 2019 | 26.35 | 26.43 | 26.04 | 26.25 | 245,301 | -0.11(-0.42%) |
Oct 23, 2019 | 26.34 | 26.81 | 26.20 | 26.36 | 334,317 | -0.01(-0.03%) |
Oct 22, 2019 | 26.01 | 26.57 | 25.89 | 26.37 | 309,785 | +0.39(+1.50%) |
Oct 21, 2019 | 25.97 | 26.18 | 25.64 | 25.98 | 432,290 | +0.46(+1.79%) |
Oct 18, 2019 | 25.00 | 25.93 | 24.99 | 25.52 | 718,780 | +0.38(+1.52%) |
Oct 17, 2019 | 23.88 | 25.15 | 23.88 | 25.14 | 769,651 | +1.37(+5.75%) |
Oct 16, 2019 | 23.16 | 23.84 | 23.16 | 23.77 | 180,472 | +0.45(+1.92%) |
Oct 15, 2019 | 23.38 | 23.62 | 23.16 | 23.32 | 279,728 | +0.03(+0.13%) |
Oct 14, 2019 | 23.37 | 23.49 | 23.22 | 23.29 | 410,469 | -0.07(-0.31%) |
Oct 11, 2019 | 23.49 | 23.85 | 23.36 | 23.37 | 347,278 | +0.29(+1.24%) |
Oct 10, 2019 | 23.07 | 23.42 | 23.05 | 23.08 | 216,349 | +0.26(+1.13%) |
Oct 09, 2019 | 23.15 | 23.15 | 22.78 | 22.82 | 122,762 | -0.03(-0.13%) |
Oct 08, 2019 | 22.77 | 23.07 | 22.62 | 22.85 | 161,257 | -0.31(-1.33%) |
Oct 07, 2019 | 23.43 | 23.58 | 23.13 | 23.16 | 206,376 | -0.32(-1.38%) |
Oct 04, 2019 | 22.93 | 23.53 | 22.90 | 23.49 | 239,230 | +0.26(+1.14%) |
Oct 03, 2019 | 22.84 | 23.23 | 22.52 | 23.22 | 270,070 | +0.43(+1.90%) |
Oct 02, 2019 | 22.68 | 22.80 | 22.12 | 22.79 | 577,741 | -0.20(-0.86%) |
Oct 01, 2019 | 24.07 | 24.24 | 22.94 | 22.99 | 262,241 | -0.96(-4.02%) |
Sep 30, 2019 | 23.98 | 24.12 | 23.77 | 23.95 | 335,447 | +0.01(+0.06%) |
Sep 27, 2019 | 24.03 | 24.16 | 23.79 | 23.93 | 284,817 | -0.01(-0.06%) |
Sep 26, 2019 | 24.09 | 24.09 | 23.66 | 23.95 | 314,667 | -0.20(-0.82%) |
Sep 25, 2019 | 23.39 | 24.40 | 23.37 | 24.15 | 496,459 | +0.71(+3.04%) |
Sep 24, 2019 | 23.71 | 23.87 | 23.32 | 23.43 | 258,778 | -0.19(-0.81%) |
Sep 23, 2019 | 23.04 | 23.88 | 23.04 | 23.63 | 297,548 | +0.49(+2.13%) |
Sep 20, 2019 | 23.16 | 23.44 | 22.92 | 23.13 | 603,383 | +0.09(+0.38%) |
Sep 19, 2019 | 22.58 | 23.38 | 22.58 | 23.05 | 267,301 | +0.32(+1.42%) |
Sep 18, 2019 | 22.73 | 22.88 | 22.20 | 22.72 | 488,918 | -0.04(-0.16%) |
Sep 17, 2019 | 22.55 | 22.87 | 22.13 | 22.76 | 236,466 | +0.21(+0.91%) |
Sep 16, 2019 | 23.10 | 23.17 | 22.48 | 22.55 | 302,924 | -0.71(-3.06%) |
Sep 13, 2019 | 23.20 | 23.71 | 23.18 | 23.27 | 337,753 | +0.26(+1.12%) |
Sep 12, 2019 | 23.38 | 23.38 | 22.83 | 23.01 | 309,027 | -0.51(-2.16%) |
Sep 11, 2019 | 23.41 | 23.74 | 22.93 | 23.52 | 250,266 | +0.17(+0.72%) |
Sep 10, 2019 | 22.81 | 23.37 | 22.49 | 23.35 | 323,574 | +0.60(+2.62%) |
Sep 09, 2019 | 22.18 | 22.90 | 22.11 | 22.75 | 169,981 | +0.65(+2.96%) |
Sep 06, 2019 | 22.23 | 22.28 | 21.95 | 22.10 | 214,735 | -0.13(-0.60%) |
Sep 05, 2019 | 22.39 | 22.85 | 22.21 | 22.23 | 310,191 | +0.08(+0.36%) |
Sep 04, 2019 | 22.22 | 22.35 | 22.08 | 22.15 | 177,148 | +0.10(+0.47%) |
Sep 03, 2019 | 22.85 | 23.05 | 21.68 | 22.05 | 416,776 | -1.03(-4.46%) |
Aug 30, 2019 | 22.77 | 23.13 | 22.70 | 23.07 | 332,854 | +0.37(+1.62%) |
Aug 29, 2019 | 22.79 | 23.08 | 22.49 | 22.71 | 292,512 | +0.26(+1.18%) |
Aug 28, 2019 | 21.58 | 22.55 | 21.33 | 22.44 | 243,801 | +0.86(+3.97%) |
Aug 27, 2019 | 22.11 | 22.34 | 21.49 | 21.59 | 237,033 | -0.43(-1.93%) |
Aug 26, 2019 | 22.05 | 22.16 | 21.72 | 22.01 | 156,329 | +0.20(+0.91%) |
Aug 23, 2019 | 22.40 | 22.54 | 21.73 | 21.81 | 300,113 | -0.72(-3.19%) |
Aug 22, 2019 | 22.59 | 22.79 | 22.31 | 22.53 | 201,095 | +0.01(+0.07%) |
Aug 21, 2019 | 22.72 | 22.85 | 22.36 | 22.52 | 342,913 | -0.02(-0.10%) |
Aug 20, 2019 | 22.58 | 22.63 | 22.36 | 22.54 | 267,431 | +0.13(+0.59%) |
Aug 19, 2019 | 22.40 | 22.70 | 22.32 | 22.41 | 474,492 | +0.26(+1.19%) |
Aug 16, 2019 | 21.30 | 22.25 | 21.23 | 22.14 | 450,239 | +0.99(+4.68%) |
Aug 15, 2019 | 21.24 | 21.35 | 20.96 | 21.15 | 215,759 | +0.01(+0.03%) |
Aug 14, 2019 | 20.98 | 21.26 | 20.77 | 21.15 | 261,752 | -0.25(-1.16%) |
Aug 13, 2019 | 20.98 | 21.66 | 20.87 | 21.40 | 276,800 | +0.51(+2.46%) |
Aug 12, 2019 | 21.66 | 21.66 | 20.87 | 20.88 | 305,583 | -0.92(-4.20%) |
Aug 09, 2019 | 22.11 | 22.31 | 21.60 | 21.80 | 469,209 | -0.48(-2.17%) |
Aug 08, 2019 | 21.80 | 22.41 | 21.72 | 22.28 | 445,828 | +0.62(+2.84%) |
Aug 07, 2019 | 22.19 | 22.20 | 21.42 | 21.67 | 478,588 | -0.69(-3.08%) |
Aug 06, 2019 | 21.57 | 22.78 | 21.42 | 22.36 | 671,146 | +1.19(+5.64%) |
Aug 05, 2019 | 21.06 | 21.88 | 20.55 | 21.16 | 1,043,024 | +1.18(+5.90%) |
Aug 02, 2019 | 19.65 | 19.98 | 19.37 | 19.98 | 263,537 | +0.16(+0.81%) |