Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.14 | 24.23 | 23.25 | 24.19 | 398,266 | -0.05(-0.21%) |
Oct 30, 2019 | 24.96 | 25.06 | 24.08 | 24.24 | 413,878 | -0.83(-3.31%) |
Oct 29, 2019 | 25.60 | 25.69 | 25.01 | 25.07 | 188,711 | -0.67(-2.60%) |
Oct 28, 2019 | 25.76 | 26.17 | 25.49 | 25.74 | 190,815 | +0.20(+0.78%) |
Oct 25, 2019 | 25.27 | 25.80 | 25.17 | 25.54 | 223,300 | +0.02(+0.08%) |
Oct 24, 2019 | 26.41 | 26.56 | 25.38 | 25.52 | 319,992 | -0.81(-3.08%) |
Oct 23, 2019 | 24.97 | 26.34 | 24.58 | 26.33 | 700,676 | +1.15(+4.57%) |
Oct 22, 2019 | 25.70 | 25.75 | 25.08 | 25.18 | 260,618 | -0.49(-1.91%) |
Oct 21, 2019 | 25.54 | 25.92 | 25.23 | 25.67 | 319,018 | +0.44(+1.74%) |
Oct 18, 2019 | 25.83 | 25.94 | 25.12 | 25.23 | 490,300 | -0.88(-3.37%) |
Oct 17, 2019 | 26.33 | 26.44 | 25.82 | 26.11 | 234,337 | -0.08(-0.31%) |
Oct 16, 2019 | 25.68 | 26.65 | 25.68 | 26.19 | 478,442 | +0.38(+1.47%) |
Oct 15, 2019 | 25.59 | 26.51 | 25.56 | 25.81 | 307,735 | +0.37(+1.45%) |
Oct 14, 2019 | 25.29 | 25.54 | 25.08 | 25.44 | 848,997 | +0.16(+0.63%) |
Oct 11, 2019 | 25.37 | 26.12 | 25.23 | 25.28 | 873,000 | +0.40(+1.61%) |
Oct 10, 2019 | 25.34 | 25.67 | 24.80 | 24.88 | 823,438 | -0.30(-1.19%) |
Oct 09, 2019 | 25.29 | 25.53 | 24.95 | 25.18 | 245,368 | +0.08(+0.32%) |
Oct 08, 2019 | 25.10 | 25.89 | 24.93 | 25.10 | 434,243 | -0.49(-1.91%) |
Oct 07, 2019 | 24.80 | 26.00 | 24.80 | 25.59 | 424,349 | +0.64(+2.59%) |
Oct 04, 2019 | 24.91 | 25.31 | 23.37 | 24.95 | 626,600 | +0.20(+0.79%) |
Oct 03, 2019 | 24.48 | 24.84 | 23.73 | 24.75 | 443,881 | +0.14(+0.57%) |
Oct 02, 2019 | 24.62 | 25.18 | 24.43 | 24.61 | 321,987 | -0.36(-1.44%) |
Oct 01, 2019 | 25.04 | 25.98 | 24.96 | 24.97 | 391,572 | +0.11(+0.44%) |
Sep 30, 2019 | 24.24 | 25.04 | 24.12 | 24.86 | 757,298 | +0.82(+3.41%) |
Sep 27, 2019 | 24.81 | 25.00 | 23.95 | 24.04 | 435,800 | -0.79(-3.18%) |
Sep 26, 2019 | 24.72 | 25.10 | 24.48 | 24.83 | 274,498 | -0.03(-0.12%) |
Sep 25, 2019 | 24.34 | 25.14 | 24.31 | 24.86 | 347,941 | +0.53(+2.18%) |
Sep 24, 2019 | 24.57 | 25.02 | 24.19 | 24.33 | 484,810 | -0.23(-0.94%) |
Sep 23, 2019 | 23.56 | 24.85 | 23.49 | 24.56 | 346,234 | +0.81(+3.41%) |
Sep 20, 2019 | 24.68 | 24.89 | 23.60 | 23.75 | 1,611,900 | -0.92(-3.73%) |
Sep 19, 2019 | 25.00 | 25.20 | 24.46 | 24.67 | 511,540 | -0.09(-0.36%) |
Sep 18, 2019 | 25.82 | 25.82 | 24.40 | 24.76 | 645,446 | -1.11(-4.29%) |
Sep 17, 2019 | 25.90 | 25.95 | 25.09 | 25.87 | 484,899 | -0.17(-0.65%) |
Sep 16, 2019 | 26.10 | 26.50 | 25.68 | 26.04 | 686,508 | -0.38(-1.44%) |
Sep 13, 2019 | 26.81 | 27.57 | 26.39 | 26.42 | 495,700 | -0.29(-1.09%) |
Sep 12, 2019 | 26.56 | 26.89 | 25.87 | 26.71 | 541,712 | +0.01(+0.04%) |
Sep 11, 2019 | 26.64 | 26.91 | 25.70 | 26.70 | 625,759 | +0.03(+0.11%) |
Sep 10, 2019 | 26.01 | 26.84 | 25.60 | 26.67 | 941,863 | +0.51(+1.95%) |
Sep 09, 2019 | 24.42 | 26.23 | 24.42 | 26.16 | 644,234 | +2.01(+8.32%) |
Sep 06, 2019 | 24.44 | 24.97 | 23.92 | 24.15 | 632,100 | -0.10(-0.41%) |
Sep 05, 2019 | 23.27 | 24.89 | 23.27 | 24.25 | 1,033,456 | +1.33(+5.80%) |
Sep 04, 2019 | 23.97 | 24.11 | 22.60 | 22.92 | 1,205,923 | -0.93(-3.90%) |
Sep 03, 2019 | 23.33 | 24.49 | 22.41 | 23.85 | 5,966,316 | +3.69(+18.30%) |
Aug 30, 2019 | 20.54 | 20.94 | 19.62 | 20.16 | 791,200 | -0.30(-1.47%) |
Aug 29, 2019 | 19.78 | 20.49 | 19.78 | 20.46 | 473,889 | +0.95(+4.87%) |
Aug 28, 2019 | 19.00 | 20.80 | 19.00 | 19.51 | 1,330,404 | +0.50(+2.63%) |
Aug 27, 2019 | 19.99 | 20.15 | 18.84 | 19.01 | 520,670 | -0.79(-3.99%) |
Aug 26, 2019 | 19.92 | 20.20 | 19.56 | 19.80 | 378,327 | +0.32(+1.64%) |
Aug 23, 2019 | 19.99 | 20.26 | 19.02 | 19.48 | 535,700 | -0.81(-3.99%) |
Aug 22, 2019 | 19.86 | 20.47 | 19.80 | 20.29 | 484,468 | +0.49(+2.47%) |
Aug 21, 2019 | 19.89 | 20.03 | 19.63 | 19.80 | 356,679 | +0.34(+1.75%) |
Aug 20, 2019 | 19.59 | 19.79 | 19.38 | 19.46 | 395,701 | -0.22(-1.12%) |
Aug 19, 2019 | 19.86 | 20.17 | 19.56 | 19.68 | 351,880 | +0.21(+1.08%) |
Aug 16, 2019 | 18.98 | 19.94 | 18.82 | 19.47 | 382,300 | +0.73(+3.90%) |
Aug 15, 2019 | 19.76 | 19.93 | 18.55 | 18.74 | 481,215 | -1.00(-5.07%) |
Aug 14, 2019 | 19.45 | 19.92 | 19.05 | 19.74 | 358,411 | -0.42(-2.08%) |
Aug 13, 2019 | 19.31 | 21.15 | 19.31 | 20.16 | 435,528 | +0.81(+4.19%) |
Aug 12, 2019 | 18.85 | 19.42 | 18.85 | 19.35 | 350,265 | +0.24(+1.26%) |
Aug 09, 2019 | 19.75 | 19.86 | 19.09 | 19.11 | 296,600 | -0.86(-4.31%) |
Aug 08, 2019 | 19.71 | 20.40 | 19.61 | 19.97 | 352,022 | +0.40(+2.04%) |
Aug 07, 2019 | 18.79 | 19.73 | 18.70 | 19.57 | 405,618 | +0.47(+2.46%) |
Aug 06, 2019 | 18.40 | 19.27 | 18.40 | 19.10 | 436,683 | +0.85(+4.66%) |
Aug 05, 2019 | 19.60 | 19.60 | 18.05 | 18.25 | 571,315 | -1.73(-8.66%) |
Aug 02, 2019 | 20.09 | 20.48 | 19.76 | 19.98 | 372,700 | -0.31(-1.53%) |