Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.93 | 26.93 | 25.98 | 26.74 | 920,455 | -0.38(-1.40%) |
Oct 30, 2019 | 26.91 | 27.21 | 26.71 | 27.12 | 1,064,338 | +0.45(+1.69%) |
Oct 29, 2019 | 26.40 | 26.81 | 26.34 | 26.67 | 480,257 | +0.22(+0.82%) |
Oct 28, 2019 | 26.45 | 26.86 | 26.30 | 26.45 | 386,688 | +0.17(+0.65%) |
Oct 25, 2019 | 26.03 | 26.45 | 25.69 | 26.28 | 353,386 | +0.10(+0.38%) |
Oct 24, 2019 | 26.62 | 26.62 | 25.94 | 26.18 | 358,313 | -0.39(-1.46%) |
Oct 23, 2019 | 26.19 | 26.65 | 25.91 | 26.57 | 658,309 | +0.32(+1.24%) |
Oct 22, 2019 | 26.13 | 26.35 | 25.67 | 26.25 | 517,106 | +0.17(+0.66%) |
Oct 21, 2019 | 26.06 | 26.43 | 26.00 | 26.07 | 435,343 | +0.31(+1.19%) |
Oct 18, 2019 | 25.60 | 25.88 | 25.42 | 25.77 | 511,100 | -0.09(-0.35%) |
Oct 17, 2019 | 25.94 | 26.13 | 25.68 | 25.86 | 755,443 | +0.06(+0.24%) |
Oct 16, 2019 | 25.75 | 26.01 | 25.65 | 25.80 | 435,204 | +0.00(+0.00%) |
Oct 15, 2019 | 25.51 | 25.88 | 25.29 | 25.80 | 500,308 | +0.34(+1.34%) |
Oct 14, 2019 | 25.40 | 25.49 | 25.09 | 25.45 | 262,335 | -0.08(-0.32%) |
Oct 11, 2019 | 25.44 | 26.22 | 25.41 | 25.53 | 505,551 | +0.58(+2.31%) |
Oct 10, 2019 | 24.56 | 25.05 | 24.39 | 24.96 | 540,261 | +0.59(+2.40%) |
Oct 09, 2019 | 24.73 | 24.75 | 24.33 | 24.37 | 504,876 | -0.13(-0.51%) |
Oct 08, 2019 | 24.51 | 24.76 | 24.23 | 24.50 | 464,045 | -0.41(-1.63%) |
Oct 07, 2019 | 24.63 | 25.18 | 24.58 | 24.90 | 585,927 | +0.14(+0.55%) |
Oct 04, 2019 | 24.37 | 24.78 | 24.34 | 24.77 | 484,796 | +0.32(+1.29%) |
Oct 03, 2019 | 24.14 | 24.55 | 23.71 | 24.45 | 1,003,588 | +0.16(+0.67%) |
Oct 02, 2019 | 24.94 | 24.94 | 24.13 | 24.29 | 1,308,051 | -0.92(-3.65%) |
Oct 01, 2019 | 25.69 | 25.78 | 25.07 | 25.21 | 773,183 | -0.25(-0.99%) |
Sep 30, 2019 | 25.40 | 25.64 | 25.01 | 25.46 | 771,031 | +0.03(+0.11%) |
Sep 27, 2019 | 25.55 | 25.77 | 25.26 | 25.44 | 1,466,781 | -0.12(-0.46%) |
Sep 26, 2019 | 25.37 | 25.73 | 25.36 | 25.55 | 797,341 | +0.21(+0.81%) |
Sep 25, 2019 | 25.10 | 25.61 | 24.86 | 25.35 | 1,152,565 | +0.50(+2.02%) |
Sep 24, 2019 | 25.65 | 25.69 | 24.82 | 24.84 | 949,230 | -0.64(-2.50%) |
Sep 23, 2019 | 25.05 | 25.68 | 24.97 | 25.48 | 664,985 | +0.40(+1.61%) |
Sep 20, 2019 | 25.63 | 25.87 | 24.96 | 25.08 | 2,314,504 | -0.54(-2.10%) |
Sep 19, 2019 | 25.82 | 25.82 | 25.35 | 25.61 | 836,013 | -0.06(-0.24%) |
Sep 18, 2019 | 26.08 | 26.25 | 25.43 | 25.68 | 850,741 | -0.39(-1.48%) |
Sep 17, 2019 | 26.26 | 26.29 | 25.69 | 26.06 | 538,061 | -0.38(-1.43%) |
Sep 16, 2019 | 26.46 | 26.77 | 26.15 | 26.44 | 610,119 | -0.26(-0.98%) |
Sep 13, 2019 | 27.44 | 27.63 | 26.35 | 26.70 | 960,998 | -0.66(-2.40%) |
Sep 12, 2019 | 27.22 | 27.50 | 26.05 | 27.36 | 1,733,326 | +1.05(+3.99%) |
Sep 11, 2019 | 25.82 | 26.31 | 24.78 | 26.31 | 1,186,301 | +0.58(+2.27%) |
Sep 10, 2019 | 24.66 | 25.75 | 24.55 | 25.72 | 1,554,888 | +1.01(+4.11%) |
Sep 09, 2019 | 24.03 | 24.75 | 23.95 | 24.71 | 661,302 | +0.75(+3.11%) |
Sep 06, 2019 | 23.80 | 24.07 | 23.62 | 23.96 | 693,460 | +0.33(+1.41%) |
Sep 05, 2019 | 22.76 | 23.73 | 22.76 | 23.63 | 642,471 | +1.22(+5.45%) |
Sep 04, 2019 | 22.50 | 22.62 | 22.30 | 22.41 | 747,677 | +0.14(+0.65%) |
Sep 03, 2019 | 23.10 | 23.11 | 22.12 | 22.27 | 582,260 | -1.03(-4.43%) |
Aug 30, 2019 | 23.26 | 23.63 | 23.07 | 23.30 | 1,282,444 | +0.11(+0.46%) |
Aug 29, 2019 | 22.98 | 23.48 | 22.96 | 23.19 | 1,090,577 | +0.51(+2.26%) |
Aug 28, 2019 | 22.17 | 22.84 | 22.10 | 22.68 | 818,580 | +0.38(+1.69%) |
Aug 27, 2019 | 22.64 | 22.85 | 22.27 | 22.30 | 903,752 | -0.20(-0.88%) |
Aug 26, 2019 | 22.30 | 22.67 | 22.09 | 22.50 | 1,194,634 | +0.51(+2.33%) |
Aug 23, 2019 | 22.71 | 22.89 | 21.90 | 21.99 | 1,539,178 | -1.02(-4.45%) |
Aug 22, 2019 | 22.74 | 23.12 | 22.74 | 23.01 | 1,089,362 | +0.41(+1.83%) |
Aug 21, 2019 | 22.28 | 22.68 | 22.02 | 22.60 | 1,026,911 | +0.66(+2.99%) |
Aug 20, 2019 | 21.23 | 22.00 | 21.09 | 21.94 | 1,620,805 | +0.55(+2.56%) |
Aug 19, 2019 | 21.31 | 21.73 | 21.31 | 21.39 | 1,062,019 | +0.36(+1.71%) |
Aug 16, 2019 | 20.87 | 21.29 | 20.77 | 21.04 | 1,610,351 | +0.32(+1.56%) |
Aug 15, 2019 | 21.39 | 21.39 | 20.69 | 20.71 | 1,147,438 | -0.70(-3.27%) |
Aug 14, 2019 | 22.03 | 22.03 | 21.35 | 21.41 | 1,118,717 | -1.10(-4.87%) |
Aug 13, 2019 | 22.62 | 23.36 | 22.31 | 22.51 | 1,351,276 | -0.04(-0.16%) |
Aug 12, 2019 | 22.90 | 22.97 | 22.47 | 22.54 | 903,898 | -0.57(-2.45%) |
Aug 09, 2019 | 24.21 | 24.21 | 23.11 | 23.11 | 930,368 | -1.14(-4.70%) |
Aug 08, 2019 | 23.28 | 24.47 | 23.16 | 24.25 | 1,760,713 | +1.22(+5.30%) |
Aug 07, 2019 | 24.16 | 26.01 | 22.77 | 23.03 | 2,029,988 | -1.36(-5.56%) |
Aug 06, 2019 | 23.96 | 24.52 | 23.76 | 24.38 | 1,015,801 | +0.44(+1.84%) |
Aug 05, 2019 | 23.60 | 24.07 | 23.30 | 23.94 | 1,586,803 | -0.14(-0.60%) |
Aug 02, 2019 | 23.38 | 24.09 | 23.30 | 24.09 | 1,970,002 | +0.48(+2.02%) |