Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.27 | 25.27 | 24.67 | 24.67 | 1,126 | -0.36(-1.44%) |
Oct 30, 2019 | 25.02 | 25.07 | 24.90 | 25.03 | 1,656 | +0.56(+2.29%) |
Oct 29, 2019 | 25.18 | 25.18 | 24.14 | 24.47 | 8,223 | -1.18(-4.58%) |
Oct 28, 2019 | 25.83 | 25.83 | 25.64 | 25.64 | 557 | -0.25(-0.95%) |
Oct 25, 2019 | 25.75 | 25.89 | 25.75 | 25.89 | 1,400 | +0.46(+1.81%) |
Oct 24, 2019 | 24.35 | 25.46 | 23.70 | 25.43 | 2,008 | +1.30(+5.39%) |
Oct 23, 2019 | 25.01 | 25.23 | 23.94 | 24.13 | 15,523 | -1.15(-4.55%) |
Oct 22, 2019 | 25.03 | 25.28 | 25.03 | 25.28 | 3,920 | -0.27(-1.06%) |
Oct 21, 2019 | 25.66 | 25.66 | 25.04 | 25.55 | 1,778 | -0.15(-0.58%) |
Oct 18, 2019 | 25.56 | 25.70 | 25.42 | 25.70 | 2,200 | -0.10(-0.39%) |
Oct 17, 2019 | 26.98 | 28.00 | 25.00 | 25.80 | 16,962 | -3.43(-11.73%) |
Oct 16, 2019 | 29.28 | 29.45 | 29.05 | 29.23 | 2,314 | -1.22(-4.01%) |
Oct 15, 2019 | 28.52 | 30.45 | 28.52 | 30.45 | 1,781 | +1.46(+5.04%) |
Oct 14, 2019 | 29.35 | 29.35 | 28.99 | 28.99 | 859 | -0.25(-0.85%) |
Oct 11, 2019 | 28.20 | 29.50 | 28.20 | 29.24 | 33,900 | +1.23(+4.39%) |
Oct 10, 2019 | 27.50 | 28.43 | 26.70 | 28.01 | 20,115 | +1.74(+6.62%) |
Oct 09, 2019 | 27.10 | 27.23 | 26.20 | 26.27 | 17,134 | -0.66(-2.45%) |
Oct 08, 2019 | 26.79 | 26.97 | 26.44 | 26.93 | 4,976 | +0.28(+1.05%) |
Oct 07, 2019 | 26.52 | 27.69 | 26.39 | 26.65 | 31,833 | -0.05(-0.19%) |
Oct 04, 2019 | 26.77 | 28.73 | 25.54 | 26.70 | 40,400 | +0.01(+0.04%) |
Oct 03, 2019 | 27.01 | 27.30 | 25.92 | 26.69 | 9,668 | +0.35(+1.33%) |
Oct 02, 2019 | 28.00 | 28.00 | 25.85 | 26.34 | 22,018 | -1.72(-6.13%) |
Oct 01, 2019 | 28.20 | 29.00 | 28.01 | 28.06 | 7,081 | -2.11(-6.99%) |
Sep 30, 2019 | 30.25 | 31.35 | 29.32 | 30.17 | 9,901 | -0.90(-2.90%) |
Sep 27, 2019 | 31.30 | 32.60 | 31.07 | 31.07 | 6,500 | -2.15(-6.47%) |
Sep 26, 2019 | 32.15 | 33.85 | 31.00 | 33.22 | 8,614 | +1.00(+3.10%) |
Sep 25, 2019 | 33.95 | 34.28 | 28.09 | 32.22 | 47,226 | -2.17(-6.31%) |
Sep 24, 2019 | 34.55 | 34.58 | 33.57 | 34.39 | 8,174 | -1.01(-2.85%) |
Sep 23, 2019 | 34.74 | 35.98 | 34.74 | 35.40 | 5,663 | +0.50(+1.43%) |
Sep 20, 2019 | 34.75 | 35.00 | 34.51 | 34.90 | 16,300 | -0.10(-0.29%) |
Sep 19, 2019 | 34.55 | 35.00 | 34.07 | 35.00 | 8,383 | +0.38(+1.10%) |
Sep 18, 2019 | 34.52 | 34.97 | 33.65 | 34.62 | 10,427 | +0.32(+0.93%) |
Sep 17, 2019 | 34.09 | 34.62 | 33.95 | 34.30 | 7,262 | -0.38(-1.10%) |
Sep 16, 2019 | 34.50 | 35.25 | 34.29 | 34.68 | 9,012 | -0.62(-1.76%) |
Sep 13, 2019 | 35.30 | 35.30 | 35.30 | 35.30 | 800 | +0.27(+0.77%) |
Sep 12, 2019 | 34.30 | 35.03 | 34.20 | 35.03 | 3,367 | -0.22(-0.62%) |
Sep 11, 2019 | 34.02 | 35.40 | 34.02 | 35.25 | 3,966 | +1.57(+4.66%) |
Sep 10, 2019 | 34.20 | 34.39 | 33.68 | 33.68 | 2,492 | -1.57(-4.45%) |
Sep 09, 2019 | 34.13 | 35.27 | 33.92 | 35.25 | 3,830 | +1.16(+3.40%) |
Sep 06, 2019 | 34.91 | 34.91 | 34.09 | 34.09 | 900 | +0.08(+0.24%) |
Sep 05, 2019 | 34.94 | 35.02 | 33.99 | 34.01 | 2,461 | -0.24(-0.70%) |
Sep 04, 2019 | 34.25 | 34.25 | 34.25 | 34.25 | 258 | +0.52(+1.54%) |
Sep 03, 2019 | 33.99 | 34.23 | 33.49 | 33.73 | 1,951 | +0.24(+0.72%) |
Aug 30, 2019 | 33.49 | 33.49 | 33.49 | 33.49 | 200 | -1.21(-3.49%) |
Aug 29, 2019 | 33.49 | 35.54 | 33.28 | 34.70 | 11,628 | +0.80(+2.36%) |
Aug 28, 2019 | 34.38 | 34.47 | 33.37 | 33.90 | 4,299 | +0.00(+0.00%) |
Aug 27, 2019 | 33.59 | 34.22 | 32.64 | 33.90 | 2,238 | -0.08(-0.24%) |
Aug 26, 2019 | 33.78 | 33.98 | 31.11 | 33.98 | 4,895 | -0.43(-1.25%) |
Aug 23, 2019 | 34.68 | 34.68 | 34.41 | 34.41 | 2,100 | +0.00(+0.00%) |
Aug 22, 2019 | 34.00 | 34.70 | 34.00 | 34.41 | 2,790 | +0.15(+0.44%) |
Aug 21, 2019 | 35.01 | 35.08 | 34.26 | 34.26 | 2,596 | -0.99(-2.81%) |
Aug 20, 2019 | 36.00 | 36.00 | 35.25 | 35.25 | 2,036 | -1.20(-3.29%) |
Aug 19, 2019 | 36.41 | 36.45 | 35.66 | 36.45 | 4,727 | -0.13(-0.36%) |
Aug 16, 2019 | 36.61 | 36.61 | 36.31 | 36.58 | 1,000 | +0.35(+0.97%) |
Aug 15, 2019 | 36.25 | 36.25 | 36.23 | 36.23 | 1,075 | -0.02(-0.06%) |
Aug 14, 2019 | 35.47 | 36.76 | 35.36 | 36.25 | 8,212 | +0.55(+1.54%) |
Aug 13, 2019 | 35.70 | 35.70 | 35.70 | 35.70 | 496 | -0.15(-0.42%) |
Aug 12, 2019 | 36.69 | 36.69 | 34.74 | 35.85 | 3,519 | +0.31(+0.87%) |
Aug 09, 2019 | 36.55 | 36.55 | 35.54 | 35.54 | 900 | +0.09(+0.25%) |
Aug 08, 2019 | 35.45 | 35.45 | 35.45 | 35.45 | 987 | -0.05(-0.14%) |
Aug 07, 2019 | 35.49 | 35.50 | 35.49 | 35.50 | 793 | -0.17(-0.48%) |
Aug 06, 2019 | 35.67 | 35.67 | 35.67 | 35.67 | 718 | +1.35(+3.93%) |
Aug 05, 2019 | 34.22 | 34.32 | 33.81 | 34.32 | 2,579 | -1.48(-4.13%) |
Aug 02, 2019 | 35.60 | 35.80 | 33.90 | 35.80 | 2,700 | +0.50(+1.42%) |