Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.94 | 23.96 | 23.68 | 23.81 | 31,652 | -0.11(-0.47%) |
Oct 30, 2019 | 23.54 | 23.93 | 23.54 | 23.92 | 94,781 | +0.44(+1.89%) |
Oct 29, 2019 | 23.55 | 23.68 | 23.48 | 23.48 | 28,884 | -0.05(-0.21%) |
Oct 28, 2019 | 23.36 | 23.55 | 23.36 | 23.53 | 52,479 | +0.27(+1.17%) |
Oct 25, 2019 | 22.95 | 23.28 | 22.95 | 23.25 | 21,616 | +0.22(+0.95%) |
Oct 24, 2019 | 22.62 | 23.05 | 22.62 | 23.03 | 45,928 | +0.56(+2.47%) |
Oct 23, 2019 | 22.40 | 22.74 | 22.33 | 22.48 | 107,205 | -0.06(-0.28%) |
Oct 22, 2019 | 23.23 | 23.27 | 22.54 | 22.54 | 157,706 | -0.63(-2.70%) |
Oct 21, 2019 | 23.06 | 23.22 | 23.03 | 23.17 | 74,675 | +0.17(+0.72%) |
Oct 18, 2019 | 23.46 | 23.46 | 22.76 | 23.00 | 48,336 | -0.44(-1.88%) |
Oct 17, 2019 | 23.52 | 23.59 | 23.39 | 23.44 | 21,631 | +0.04(+0.19%) |
Oct 16, 2019 | 23.71 | 23.71 | 23.28 | 23.40 | 56,046 | -0.50(-2.09%) |
Oct 15, 2019 | 23.76 | 23.93 | 23.74 | 23.90 | 64,560 | +0.26(+1.11%) |
Oct 14, 2019 | 23.58 | 23.69 | 23.54 | 23.63 | 33,271 | +0.05(+0.21%) |
Oct 11, 2019 | 23.46 | 23.82 | 23.46 | 23.58 | 121,592 | +0.27(+1.16%) |
Oct 10, 2019 | 23.25 | 23.37 | 23.17 | 23.31 | 38,606 | +0.15(+0.63%) |
Oct 09, 2019 | 23.12 | 23.26 | 23.01 | 23.17 | 170,054 | +0.27(+1.19%) |
Oct 08, 2019 | 23.09 | 23.28 | 22.83 | 22.89 | 268,976 | -0.53(-2.25%) |
Oct 07, 2019 | 23.32 | 23.55 | 23.32 | 23.42 | 73,465 | +0.09(+0.37%) |
Oct 04, 2019 | 22.81 | 23.34 | 22.81 | 23.33 | 76,858 | +0.77(+3.41%) |
Oct 03, 2019 | 22.09 | 22.59 | 21.90 | 22.56 | 85,669 | +0.42(+1.88%) |
Oct 02, 2019 | 22.27 | 22.35 | 22.02 | 22.15 | 210,711 | -0.42(-1.85%) |
Oct 01, 2019 | 22.86 | 23.00 | 22.54 | 22.56 | 67,758 | -0.28(-1.24%) |
Sep 30, 2019 | 22.60 | 22.93 | 22.36 | 22.85 | 1,449,545 | +0.24(+1.05%) |
Sep 27, 2019 | 23.50 | 23.50 | 22.30 | 22.61 | 139,005 | -0.72(-3.09%) |
Sep 26, 2019 | 23.54 | 23.54 | 23.20 | 23.33 | 247,354 | -0.13(-0.55%) |
Sep 25, 2019 | 23.30 | 23.47 | 22.91 | 23.46 | 146,580 | +0.08(+0.33%) |
Sep 24, 2019 | 24.36 | 24.39 | 23.29 | 23.38 | 138,846 | -0.80(-3.32%) |
Sep 23, 2019 | 24.22 | 24.33 | 24.06 | 24.18 | 104,911 | -0.05(-0.22%) |
Sep 20, 2019 | 24.25 | 24.41 | 23.84 | 24.24 | 124,894 | +0.03(+0.11%) |
Sep 19, 2019 | 24.14 | 24.44 | 24.14 | 24.21 | 171,781 | +0.16(+0.68%) |
Sep 18, 2019 | 24.16 | 24.18 | 23.64 | 24.05 | 101,377 | -0.10(-0.40%) |
Sep 17, 2019 | 23.75 | 24.15 | 23.68 | 24.14 | 100,149 | +0.53(+2.23%) |
Sep 16, 2019 | 23.12 | 23.68 | 23.07 | 23.62 | 112,531 | +0.31(+1.31%) |
Sep 13, 2019 | 23.68 | 23.68 | 23.28 | 23.31 | 158,219 | -0.39(-1.66%) |
Sep 12, 2019 | 23.81 | 24.04 | 23.71 | 23.71 | 181,589 | +0.09(+0.40%) |
Sep 11, 2019 | 23.59 | 23.86 | 23.46 | 23.61 | 270,399 | +0.01(+0.04%) |
Sep 10, 2019 | 23.88 | 24.01 | 23.46 | 23.60 | 543,660 | -0.62(-2.57%) |
Sep 09, 2019 | 25.58 | 25.58 | 23.94 | 24.23 | 500,635 | -1.22(-4.78%) |
Sep 06, 2019 | 25.94 | 26.02 | 25.41 | 25.44 | 247,387 | -0.58(-2.23%) |
Sep 05, 2019 | 26.50 | 26.50 | 25.65 | 26.02 | 260,477 | -0.12(-0.46%) |
Sep 04, 2019 | 26.22 | 26.29 | 26.04 | 26.14 | 91,248 | +0.32(+1.25%) |
Sep 03, 2019 | 26.10 | 26.22 | 25.70 | 25.82 | 222,885 | -0.39(-1.47%) |
Aug 30, 2019 | 26.76 | 26.76 | 25.83 | 26.20 | 166,325 | -0.34(-1.27%) |
Aug 29, 2019 | 26.75 | 26.86 | 26.37 | 26.54 | 126,743 | +0.21(+0.78%) |
Aug 28, 2019 | 26.42 | 26.47 | 25.98 | 26.33 | 125,296 | -0.20(-0.74%) |
Aug 27, 2019 | 26.85 | 27.10 | 26.25 | 26.53 | 219,295 | -0.05(-0.19%) |
Aug 26, 2019 | 26.49 | 26.58 | 26.17 | 26.58 | 188,671 | +0.45(+1.73%) |
Aug 23, 2019 | 26.51 | 27.08 | 26.06 | 26.13 | 169,628 | -0.48(-1.80%) |
Aug 22, 2019 | 26.86 | 26.90 | 26.26 | 26.61 | 162,657 | -0.14(-0.54%) |
Aug 21, 2019 | 26.33 | 26.82 | 26.21 | 26.75 | 289,185 | +0.71(+2.71%) |
Aug 20, 2019 | 25.79 | 26.15 | 25.67 | 26.04 | 284,699 | +0.16(+0.60%) |
Aug 19, 2019 | 26.46 | 26.46 | 25.86 | 25.89 | 695,927 | -0.01(-0.05%) |
Aug 16, 2019 | 25.68 | 26.05 | 25.59 | 25.90 | 220,366 | +0.59(+2.34%) |
Aug 15, 2019 | 25.38 | 25.51 | 25.10 | 25.31 | 117,040 | +0.05(+0.18%) |
Aug 14, 2019 | 25.67 | 25.89 | 24.98 | 25.26 | 238,608 | -0.97(-3.69%) |
Aug 13, 2019 | 25.63 | 26.30 | 25.63 | 26.23 | 245,081 | +0.48(+1.88%) |
Aug 12, 2019 | 26.26 | 26.26 | 25.60 | 25.75 | 232,790 | -0.54(-2.07%) |
Aug 09, 2019 | 26.32 | 26.46 | 26.06 | 26.29 | 123,093 | -0.18(-0.69%) |
Aug 08, 2019 | 25.90 | 26.49 | 25.74 | 26.47 | 298,576 | +0.91(+3.57%) |
Aug 07, 2019 | 24.83 | 25.66 | 24.77 | 25.56 | 682,143 | +0.58(+2.31%) |
Aug 06, 2019 | 25.12 | 25.29 | 24.72 | 24.98 | 258,495 | +0.28(+1.15%) |
Aug 05, 2019 | 25.06 | 25.09 | 24.35 | 24.70 | 735,139 | -1.23(-4.75%) |
Aug 02, 2019 | 26.19 | 26.19 | 25.63 | 25.93 | 144,709 | -0.36(-1.36%) |