Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.30 | 26.62 | 22.88 | 24.31 | 47,854 | -1.21(-4.74%) |
Oct 30, 2019 | 26.84 | 27.17 | 24.86 | 25.52 | 40,021 | -1.32(-4.92%) |
Oct 29, 2019 | 26.73 | 27.83 | 26.62 | 26.84 | 14,763 | +0.11(+0.41%) |
Oct 28, 2019 | 26.84 | 27.61 | 25.85 | 26.73 | 19,015 | +0.11(+0.41%) |
Oct 25, 2019 | 27.39 | 28.05 | 26.51 | 26.62 | 13,390 | -0.55(-2.02%) |
Oct 24, 2019 | 28.49 | 28.60 | 27.06 | 27.17 | 11,626 | -1.10(-3.89%) |
Oct 23, 2019 | 26.51 | 28.38 | 26.51 | 28.27 | 13,748 | +1.65(+6.20%) |
Oct 22, 2019 | 28.05 | 28.55 | 26.29 | 26.62 | 12,225 | -1.32(-4.72%) |
Oct 21, 2019 | 27.50 | 28.38 | 26.73 | 27.94 | 14,418 | +0.66(+2.42%) |
Oct 18, 2019 | 26.07 | 28.00 | 26.07 | 27.28 | 23,072 | +0.99(+3.77%) |
Oct 17, 2019 | 25.96 | 26.84 | 25.74 | 26.29 | 16,284 | +0.22(+0.84%) |
Oct 16, 2019 | 26.40 | 26.95 | 25.91 | 26.07 | 12,253 | -0.33(-1.25%) |
Oct 15, 2019 | 26.40 | 26.73 | 26.18 | 26.40 | 12,369 | +0.11(+0.42%) |
Oct 14, 2019 | 27.50 | 27.61 | 25.96 | 26.29 | 18,696 | -1.32(-4.78%) |
Oct 11, 2019 | 27.61 | 28.82 | 27.17 | 27.61 | 15,772 | +0.66(+2.45%) |
Oct 10, 2019 | 27.06 | 27.50 | 26.40 | 26.95 | 15,088 | +0.00(+0.00%) |
Oct 09, 2019 | 27.06 | 27.39 | 26.07 | 26.95 | 15,025 | +0.33(+1.24%) |
Oct 08, 2019 | 27.39 | 28.22 | 26.51 | 26.62 | 12,956 | -1.21(-4.35%) |
Oct 07, 2019 | 28.16 | 29.15 | 27.50 | 27.83 | 12,615 | -0.55(-1.94%) |
Oct 04, 2019 | 28.16 | 28.82 | 27.61 | 28.38 | 8,890 | +0.22(+0.78%) |
Oct 03, 2019 | 27.28 | 28.38 | 26.95 | 28.16 | 22,371 | +0.44(+1.59%) |
Oct 02, 2019 | 25.85 | 28.05 | 25.85 | 27.72 | 28,577 | +1.76(+6.78%) |
Oct 01, 2019 | 30.58 | 31.02 | 25.74 | 25.96 | 66,423 | -4.40(-14.49%) |
Sep 30, 2019 | 32.56 | 33.33 | 30.03 | 30.36 | 27,491 | -2.64(-8.00%) |
Sep 27, 2019 | 32.89 | 33.99 | 32.78 | 33.00 | 14,809 | +0.44(+1.35%) |
Sep 26, 2019 | 33.99 | 34.65 | 32.12 | 32.56 | 11,923 | -1.70(-4.98%) |
Sep 25, 2019 | 33.55 | 34.87 | 32.56 | 34.27 | 19,729 | +0.94(+2.81%) |
Sep 24, 2019 | 37.73 | 38.06 | 33.22 | 33.33 | 30,974 | -4.18(-11.14%) |
Sep 23, 2019 | 35.75 | 37.67 | 34.98 | 37.51 | 17,098 | +1.54(+4.28%) |
Sep 20, 2019 | 35.53 | 36.74 | 35.23 | 35.97 | 63,481 | +0.33(+0.93%) |
Sep 19, 2019 | 36.85 | 37.84 | 35.31 | 35.64 | 22,402 | -0.99(-2.70%) |
Sep 18, 2019 | 36.52 | 37.62 | 35.75 | 36.63 | 27,181 | +0.33(+0.91%) |
Sep 17, 2019 | 34.98 | 37.12 | 34.87 | 36.30 | 27,722 | +1.10(+3.12%) |
Sep 16, 2019 | 33.66 | 35.53 | 33.11 | 35.20 | 24,910 | +1.32(+3.90%) |
Sep 13, 2019 | 32.01 | 34.10 | 31.68 | 33.88 | 25,172 | +1.87(+5.84%) |
Sep 12, 2019 | 33.00 | 33.11 | 30.47 | 32.01 | 19,947 | -0.88(-2.68%) |
Sep 11, 2019 | 31.35 | 33.00 | 31.13 | 32.89 | 23,265 | +1.43(+4.55%) |
Sep 10, 2019 | 30.25 | 32.23 | 30.03 | 31.46 | 23,164 | +1.21(+4.00%) |
Sep 09, 2019 | 30.14 | 31.24 | 29.26 | 30.25 | 21,161 | +0.44(+1.48%) |
Sep 06, 2019 | 28.27 | 30.58 | 28.05 | 29.81 | 26,518 | +1.65(+5.86%) |
Sep 05, 2019 | 28.05 | 29.04 | 27.39 | 28.16 | 31,882 | +0.55(+1.99%) |
Sep 04, 2019 | 27.39 | 27.94 | 27.17 | 27.61 | 14,224 | +0.44(+1.62%) |
Sep 03, 2019 | 27.83 | 28.71 | 26.84 | 27.17 | 14,872 | -0.99(-3.52%) |
Aug 30, 2019 | 28.38 | 28.71 | 27.61 | 28.16 | 13,554 | -0.11(-0.39%) |
Aug 29, 2019 | 27.61 | 28.60 | 26.62 | 28.27 | 17,353 | +0.88(+3.21%) |
Aug 28, 2019 | 26.51 | 28.60 | 26.02 | 27.39 | 21,750 | +0.77(+2.89%) |
Aug 27, 2019 | 26.51 | 27.83 | 25.96 | 26.62 | 17,759 | +0.33(+1.26%) |
Aug 26, 2019 | 25.63 | 26.51 | 25.41 | 26.29 | 16,367 | +0.99(+3.91%) |
Aug 23, 2019 | 26.18 | 27.17 | 25.08 | 25.30 | 25,400 | -0.88(-3.36%) |
Aug 22, 2019 | 26.73 | 27.28 | 25.85 | 26.18 | 11,212 | -0.44(-1.65%) |
Aug 21, 2019 | 27.50 | 28.05 | 26.29 | 26.62 | 28,833 | -0.66(-2.42%) |
Aug 20, 2019 | 27.83 | 28.49 | 27.06 | 27.28 | 17,889 | -0.55(-1.98%) |
Aug 19, 2019 | 26.51 | 28.16 | 25.96 | 27.83 | 24,882 | +1.65(+6.30%) |
Aug 16, 2019 | 26.51 | 27.72 | 25.54 | 26.18 | 27,190 | -0.22(-0.83%) |
Aug 15, 2019 | 27.39 | 27.50 | 25.52 | 26.40 | 30,802 | -0.88(-3.23%) |
Aug 14, 2019 | 27.39 | 27.61 | 25.96 | 27.28 | 27,522 | -0.55(-1.98%) |
Aug 13, 2019 | 26.51 | 28.60 | 26.51 | 27.83 | 38,698 | +1.10(+4.12%) |
Aug 12, 2019 | 25.41 | 29.15 | 25.19 | 26.73 | 56,493 | +0.99(+3.85%) |
Aug 09, 2019 | 24.86 | 26.40 | 24.75 | 25.74 | 33,345 | +0.22(+0.86%) |
Aug 08, 2019 | 27.17 | 27.39 | 24.75 | 25.52 | 55,817 | -1.76(-6.45%) |
Aug 07, 2019 | 26.40 | 28.60 | 25.85 | 27.28 | 25,605 | +0.66(+2.48%) |
Aug 06, 2019 | 27.17 | 28.05 | 25.08 | 26.62 | 48,176 | +0.33(+1.26%) |
Aug 05, 2019 | 26.62 | 27.94 | 25.85 | 26.29 | 29,716 | -0.66(-2.45%) |
Aug 02, 2019 | 28.60 | 29.26 | 25.63 | 26.95 | 53,327 | -1.76(-6.13%) |