Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.61 | 23.00 | 20.76 | 22.45 | 546,914 | -1.36(-5.71%) |
Oct 30, 2019 | 24.26 | 24.38 | 23.78 | 23.81 | 201,114 | -0.50(-2.06%) |
Oct 29, 2019 | 24.25 | 24.55 | 24.11 | 24.31 | 169,450 | +0.05(+0.21%) |
Oct 28, 2019 | 23.99 | 24.72 | 23.84 | 24.26 | 146,470 | +0.31(+1.29%) |
Oct 25, 2019 | 23.74 | 24.20 | 23.62 | 23.95 | 111,800 | +0.11(+0.46%) |
Oct 24, 2019 | 23.84 | 23.88 | 23.44 | 23.84 | 121,726 | -0.01(-0.04%) |
Oct 23, 2019 | 23.74 | 23.95 | 23.54 | 23.85 | 124,211 | +0.11(+0.46%) |
Oct 22, 2019 | 24.56 | 24.56 | 23.73 | 23.74 | 159,521 | -0.26(-1.08%) |
Oct 21, 2019 | 23.93 | 24.44 | 23.67 | 24.00 | 187,856 | +0.32(+1.35%) |
Oct 18, 2019 | 23.96 | 23.97 | 23.18 | 23.68 | 259,300 | -0.39(-1.62%) |
Oct 17, 2019 | 24.08 | 24.14 | 23.68 | 24.07 | 250,063 | +0.19(+0.80%) |
Oct 16, 2019 | 23.05 | 24.03 | 22.97 | 23.88 | 223,769 | +0.78(+3.38%) |
Oct 15, 2019 | 23.06 | 23.38 | 22.88 | 23.10 | 212,527 | +0.22(+0.96%) |
Oct 14, 2019 | 23.19 | 23.19 | 22.79 | 22.88 | 115,398 | -0.37(-1.59%) |
Oct 11, 2019 | 23.38 | 23.93 | 23.00 | 23.25 | 242,800 | +0.25(+1.09%) |
Oct 10, 2019 | 22.94 | 23.46 | 22.30 | 23.00 | 351,327 | +0.08(+0.35%) |
Oct 09, 2019 | 23.53 | 23.53 | 22.82 | 22.92 | 149,845 | -0.43(-1.84%) |
Oct 08, 2019 | 24.20 | 24.20 | 23.31 | 23.35 | 221,584 | -1.05(-4.30%) |
Oct 07, 2019 | 24.20 | 24.67 | 23.94 | 24.40 | 371,280 | +0.02(+0.08%) |
Oct 04, 2019 | 25.08 | 25.25 | 24.01 | 24.38 | 232,100 | -0.61(-2.44%) |
Oct 03, 2019 | 24.71 | 25.16 | 24.15 | 24.99 | 276,648 | +0.04(+0.16%) |
Oct 02, 2019 | 25.73 | 26.33 | 24.67 | 24.95 | 328,230 | -1.14(-4.37%) |
Oct 01, 2019 | 27.16 | 27.45 | 25.94 | 26.09 | 167,078 | -1.06(-3.90%) |
Sep 30, 2019 | 27.18 | 27.59 | 26.70 | 27.15 | 204,051 | +0.06(+0.22%) |
Sep 27, 2019 | 27.99 | 28.03 | 26.90 | 27.09 | 174,800 | -0.74(-2.66%) |
Sep 26, 2019 | 28.59 | 28.70 | 27.38 | 27.83 | 235,417 | -0.84(-2.93%) |
Sep 25, 2019 | 28.40 | 28.84 | 27.71 | 28.67 | 248,000 | +0.31(+1.09%) |
Sep 24, 2019 | 29.03 | 29.46 | 28.19 | 28.36 | 249,401 | -0.60(-2.07%) |
Sep 23, 2019 | 29.19 | 29.27 | 28.81 | 28.96 | 128,041 | -0.38(-1.30%) |
Sep 20, 2019 | 28.99 | 29.62 | 28.99 | 29.34 | 702,200 | +0.39(+1.35%) |
Sep 19, 2019 | 29.41 | 29.60 | 28.89 | 28.95 | 128,837 | -0.38(-1.30%) |
Sep 18, 2019 | 29.76 | 29.82 | 29.16 | 29.33 | 228,855 | -0.43(-1.44%) |
Sep 17, 2019 | 29.84 | 30.02 | 29.63 | 29.76 | 144,698 | -0.24(-0.80%) |
Sep 16, 2019 | 29.43 | 30.04 | 29.16 | 30.00 | 180,760 | +0.43(+1.45%) |
Sep 13, 2019 | 29.12 | 29.71 | 28.82 | 29.57 | 271,600 | +0.74(+2.57%) |
Sep 12, 2019 | 28.10 | 28.90 | 27.89 | 28.83 | 279,690 | +0.89(+3.19%) |
Sep 11, 2019 | 27.48 | 28.17 | 27.25 | 27.94 | 193,807 | +0.61(+2.23%) |
Sep 10, 2019 | 26.67 | 27.48 | 26.55 | 27.33 | 229,989 | +0.57(+2.13%) |
Sep 09, 2019 | 26.61 | 27.02 | 26.18 | 26.76 | 203,411 | +0.13(+0.49%) |
Sep 06, 2019 | 26.52 | 26.86 | 26.37 | 26.63 | 137,600 | +0.19(+0.72%) |
Sep 05, 2019 | 26.56 | 26.87 | 26.14 | 26.44 | 175,558 | +0.22(+0.84%) |
Sep 04, 2019 | 26.75 | 26.77 | 26.04 | 26.22 | 171,423 | -0.30(-1.13%) |
Sep 03, 2019 | 26.54 | 26.83 | 26.38 | 26.52 | 243,022 | -0.28(-1.04%) |
Aug 30, 2019 | 26.86 | 26.91 | 26.57 | 26.80 | 162,100 | +0.02(+0.07%) |
Aug 29, 2019 | 27.16 | 27.16 | 26.70 | 26.78 | 129,415 | -0.11(-0.41%) |
Aug 28, 2019 | 26.73 | 27.22 | 26.64 | 26.89 | 138,467 | +0.12(+0.45%) |
Aug 27, 2019 | 26.64 | 26.84 | 26.41 | 26.77 | 389,407 | +0.35(+1.32%) |
Aug 26, 2019 | 26.35 | 26.54 | 25.98 | 26.42 | 144,400 | +0.35(+1.34%) |
Aug 23, 2019 | 26.46 | 26.93 | 25.91 | 26.07 | 238,100 | -0.49(-1.84%) |
Aug 22, 2019 | 26.66 | 26.85 | 26.36 | 26.56 | 178,539 | -0.02(-0.08%) |
Aug 21, 2019 | 26.41 | 26.80 | 26.10 | 26.58 | 145,193 | +0.42(+1.61%) |
Aug 20, 2019 | 26.36 | 26.62 | 26.15 | 26.16 | 136,907 | -0.17(-0.65%) |
Aug 19, 2019 | 26.65 | 26.96 | 26.31 | 26.33 | 134,190 | -0.06(-0.23%) |
Aug 16, 2019 | 26.15 | 26.41 | 25.81 | 26.39 | 170,100 | +0.41(+1.58%) |
Aug 15, 2019 | 26.06 | 26.30 | 25.94 | 25.98 | 144,801 | -0.06(-0.23%) |
Aug 14, 2019 | 25.70 | 26.22 | 25.53 | 26.04 | 252,568 | -0.06(-0.23%) |
Aug 13, 2019 | 26.04 | 26.79 | 25.96 | 26.10 | 128,540 | +0.00(+0.00%) |
Aug 12, 2019 | 26.60 | 26.62 | 26.04 | 26.10 | 95,624 | -0.61(-2.28%) |
Aug 09, 2019 | 27.20 | 27.29 | 26.19 | 26.71 | 235,500 | -0.39(-1.44%) |
Aug 08, 2019 | 26.83 | 27.28 | 26.78 | 27.10 | 152,430 | +0.47(+1.76%) |
Aug 07, 2019 | 26.36 | 26.89 | 26.13 | 26.63 | 236,449 | +0.05(+0.19%) |
Aug 06, 2019 | 26.83 | 27.12 | 26.52 | 26.58 | 166,758 | -0.10(-0.37%) |
Aug 05, 2019 | 27.89 | 27.89 | 26.45 | 26.68 | 226,828 | -1.63(-5.76%) |
Aug 02, 2019 | 28.96 | 29.12 | 27.87 | 28.31 | 254,200 | -0.71(-2.45%) |