Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.29 | 23.50 | 23.18 | 23.49 | 11,161 | +0.36(+1.58%) |
Oct 30, 2019 | 22.88 | 23.13 | 22.69 | 23.12 | 3,597 | +0.54(+2.38%) |
Oct 29, 2019 | 22.28 | 22.83 | 22.28 | 22.59 | 50,933 | -0.09(-0.41%) |
Oct 28, 2019 | 22.80 | 22.80 | 22.54 | 22.68 | 9,325 | -0.28(-1.21%) |
Oct 25, 2019 | 23.23 | 23.37 | 22.88 | 22.96 | 8,206 | +0.06(+0.24%) |
Oct 24, 2019 | 22.43 | 22.92 | 22.13 | 22.90 | 12,689 | +0.59(+2.66%) |
Oct 23, 2019 | 22.10 | 22.35 | 22.10 | 22.31 | 6,644 | +0.45(+2.08%) |
Oct 22, 2019 | 21.89 | 21.92 | 21.73 | 21.85 | 5,159 | -0.06(-0.30%) |
Oct 21, 2019 | 22.50 | 22.57 | 21.78 | 21.92 | 5,358 | -0.32(-1.46%) |
Oct 18, 2019 | 22.13 | 22.53 | 22.10 | 22.24 | 9,070 | -0.08(-0.37%) |
Oct 17, 2019 | 21.85 | 22.43 | 21.85 | 22.33 | 5,414 | +0.48(+2.20%) |
Oct 16, 2019 | 21.68 | 21.85 | 21.62 | 21.85 | 4,161 | +0.32(+1.51%) |
Oct 15, 2019 | 22.15 | 22.29 | 21.48 | 21.52 | 9,721 | -0.82(-3.69%) |
Oct 14, 2019 | 22.55 | 22.55 | 22.26 | 22.35 | 5,325 | -0.06(-0.29%) |
Oct 11, 2019 | 22.69 | 22.78 | 22.41 | 22.41 | 15,981 | -0.70(-3.04%) |
Oct 10, 2019 | 23.16 | 23.16 | 22.73 | 23.11 | 2,728 | -0.18(-0.77%) |
Oct 09, 2019 | 23.54 | 23.66 | 23.11 | 23.29 | 5,087 | +0.02(+0.10%) |
Oct 08, 2019 | 23.32 | 23.43 | 23.01 | 23.27 | 4,807 | +0.26(+1.13%) |
Oct 07, 2019 | 23.02 | 23.20 | 22.92 | 23.01 | 3,733 | -0.11(-0.48%) |
Oct 04, 2019 | 22.76 | 23.12 | 22.72 | 23.12 | 4,859 | +0.18(+0.80%) |
Oct 03, 2019 | 22.81 | 23.21 | 22.63 | 22.94 | 7,601 | +0.01(+0.03%) |
Oct 02, 2019 | 22.98 | 23.10 | 22.69 | 22.93 | 5,298 | +0.24(+1.04%) |
Oct 01, 2019 | 22.26 | 23.04 | 22.26 | 22.70 | 14,700 | +0.27(+1.22%) |
Sep 30, 2019 | 22.90 | 22.95 | 22.17 | 22.42 | 12,016 | -0.76(-3.29%) |
Sep 27, 2019 | 23.23 | 23.38 | 23.10 | 23.19 | 7,882 | -0.45(-1.92%) |
Sep 26, 2019 | 24.28 | 24.28 | 23.64 | 23.64 | 1,847 | -0.31(-1.28%) |
Sep 25, 2019 | 24.74 | 24.74 | 23.95 | 23.95 | 7,294 | -1.18(-4.68%) |
Sep 24, 2019 | 24.47 | 25.12 | 24.30 | 25.12 | 8,222 | +0.50(+2.01%) |
Sep 23, 2019 | 24.18 | 25.43 | 22.79 | 24.63 | 11,013 | +0.55(+2.29%) |
Sep 20, 2019 | 23.61 | 24.11 | 23.58 | 24.08 | 6,047 | +0.59(+2.53%) |
Sep 19, 2019 | 23.43 | 23.54 | 23.34 | 23.48 | 2,105 | +0.22(+0.96%) |
Sep 18, 2019 | 23.69 | 23.84 | 23.11 | 23.26 | 11,177 | -0.38(-1.61%) |
Sep 17, 2019 | 23.23 | 23.66 | 23.23 | 23.64 | 12,835 | +0.56(+2.41%) |
Sep 16, 2019 | 23.10 | 23.30 | 22.82 | 23.09 | 20,692 | +0.14(+0.59%) |
Sep 13, 2019 | 23.63 | 23.63 | 22.83 | 22.95 | 6,263 | -0.36(-1.53%) |
Sep 12, 2019 | 24.13 | 24.20 | 23.29 | 23.31 | 6,269 | -0.34(-1.45%) |
Sep 11, 2019 | 23.42 | 23.71 | 23.42 | 23.65 | 4,790 | +0.32(+1.39%) |
Sep 10, 2019 | 23.60 | 23.80 | 23.33 | 23.33 | 13,067 | -0.58(-2.44%) |
Sep 09, 2019 | 24.38 | 24.38 | 23.52 | 23.91 | 17,753 | -0.40(-1.64%) |
Sep 06, 2019 | 24.76 | 25.28 | 24.31 | 24.31 | 32,935 | -0.88(-3.49%) |
Sep 05, 2019 | 25.87 | 25.92 | 25.00 | 25.19 | 12,707 | -1.06(-4.06%) |
Sep 04, 2019 | 25.88 | 26.25 | 25.85 | 26.25 | 12,901 | +0.41(+1.58%) |
Sep 03, 2019 | 25.63 | 26.02 | 25.63 | 25.85 | 14,732 | +0.73(+2.92%) |
Aug 30, 2019 | 25.16 | 25.33 | 25.04 | 25.11 | 3,779 | +0.04(+0.14%) |
Aug 29, 2019 | 26.11 | 26.11 | 25.05 | 25.08 | 11,095 | -1.06(-4.07%) |
Aug 28, 2019 | 26.20 | 26.20 | 25.79 | 26.14 | 13,092 | +0.11(+0.43%) |
Aug 27, 2019 | 25.52 | 26.35 | 25.52 | 26.03 | 41,078 | +0.37(+1.44%) |
Aug 26, 2019 | 25.40 | 25.68 | 25.30 | 25.66 | 12,523 | +0.65(+2.59%) |
Aug 23, 2019 | 24.32 | 25.37 | 24.31 | 25.01 | 60,364 | +0.65(+2.68%) |
Aug 22, 2019 | 24.24 | 24.43 | 24.24 | 24.36 | 6,020 | -0.18(-0.74%) |
Aug 21, 2019 | 24.46 | 24.70 | 24.41 | 24.54 | 6,784 | -0.15(-0.60%) |
Aug 20, 2019 | 24.22 | 24.82 | 24.21 | 24.69 | 17,489 | +0.64(+2.66%) |
Aug 19, 2019 | 24.11 | 24.40 | 23.82 | 24.05 | 12,489 | -0.56(-2.30%) |
Aug 16, 2019 | 25.11 | 25.19 | 24.57 | 24.61 | 20,841 | -0.76(-2.99%) |
Aug 15, 2019 | 24.87 | 25.46 | 24.82 | 25.37 | 53,748 | +0.65(+2.62%) |
Aug 14, 2019 | 25.27 | 26.35 | 24.73 | 24.73 | 44,334 | -0.68(-2.66%) |
Aug 13, 2019 | 26.00 | 26.00 | 24.66 | 25.40 | 48,521 | -0.49(-1.90%) |
Aug 12, 2019 | 26.03 | 26.27 | 25.68 | 25.89 | 26,051 | -0.11(-0.43%) |
Aug 09, 2019 | 26.48 | 26.48 | 25.88 | 26.00 | 10,474 | -0.48(-1.82%) |
Aug 08, 2019 | 25.86 | 26.48 | 25.65 | 26.48 | 11,299 | +0.57(+2.22%) |
Aug 07, 2019 | 25.95 | 26.56 | 25.64 | 25.91 | 29,958 | +0.53(+2.08%) |
Aug 06, 2019 | 25.59 | 25.60 | 25.14 | 25.38 | 16,310 | -0.07(-0.29%) |
Aug 05, 2019 | 25.16 | 25.82 | 25.00 | 25.46 | 18,941 | +0.82(+3.35%) |
Aug 02, 2019 | 24.72 | 24.96 | 24.56 | 24.63 | 48,593 | -0.18(-0.73%) |