Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.69 | 22.69 | 22.23 | 22.23 | 73,381 | -0.66(-2.88%) |
Oct 30, 2019 | 22.84 | 23.01 | 22.71 | 22.88 | 56,965 | -0.15(-0.64%) |
Oct 29, 2019 | 23.00 | 23.11 | 22.90 | 23.03 | 39,938 | -0.13(-0.56%) |
Oct 28, 2019 | 23.40 | 23.44 | 23.03 | 23.16 | 48,475 | -0.49(-2.06%) |
Oct 25, 2019 | 23.41 | 23.76 | 23.41 | 23.65 | 50,784 | +0.53(+2.29%) |
Oct 24, 2019 | 23.49 | 23.49 | 23.00 | 23.12 | 57,593 | -0.15(-0.63%) |
Oct 23, 2019 | 23.17 | 23.27 | 22.85 | 23.27 | 122,460 | +0.00(+0.00%) |
Oct 22, 2019 | 23.22 | 23.36 | 23.09 | 23.27 | 53,291 | -0.05(-0.21%) |
Oct 21, 2019 | 23.18 | 23.38 | 23.13 | 23.32 | 39,438 | +0.24(+1.06%) |
Oct 18, 2019 | 23.42 | 23.42 | 22.99 | 23.07 | 58,654 | -0.35(-1.49%) |
Oct 17, 2019 | 23.07 | 23.50 | 23.05 | 23.42 | 52,060 | +0.33(+1.41%) |
Oct 16, 2019 | 23.15 | 23.19 | 23.01 | 23.10 | 41,213 | -0.33(-1.39%) |
Oct 15, 2019 | 23.17 | 23.42 | 23.11 | 23.42 | 72,531 | -0.03(-0.14%) |
Oct 14, 2019 | 23.55 | 23.61 | 23.36 | 23.45 | 58,025 | -0.50(-2.10%) |
Oct 11, 2019 | 23.70 | 24.06 | 23.70 | 23.96 | 53,982 | +0.55(+2.36%) |
Oct 10, 2019 | 22.97 | 23.43 | 22.97 | 23.40 | 56,227 | +0.48(+2.09%) |
Oct 09, 2019 | 22.91 | 23.05 | 22.79 | 22.93 | 104,246 | +0.05(+0.21%) |
Oct 08, 2019 | 23.00 | 23.00 | 22.79 | 22.88 | 70,086 | -0.17(-0.74%) |
Oct 07, 2019 | 23.06 | 23.23 | 22.84 | 23.05 | 97,300 | -0.27(-1.15%) |
Oct 04, 2019 | 23.23 | 23.41 | 23.14 | 23.32 | 61,606 | -0.43(-1.82%) |
Oct 03, 2019 | 23.73 | 23.85 | 23.64 | 23.75 | 58,643 | +0.04(+0.17%) |
Oct 02, 2019 | 23.67 | 23.88 | 23.51 | 23.71 | 208,186 | +0.33(+1.43%) |
Oct 01, 2019 | 23.58 | 23.69 | 23.23 | 23.37 | 60,660 | -0.39(-1.64%) |
Sep 30, 2019 | 23.53 | 23.76 | 23.40 | 23.76 | 41,394 | +0.74(+3.21%) |
Sep 27, 2019 | 23.42 | 23.42 | 22.96 | 23.02 | 66,770 | -0.72(-3.05%) |
Sep 26, 2019 | 23.69 | 23.75 | 23.57 | 23.75 | 28,494 | +0.01(+0.03%) |
Sep 25, 2019 | 23.58 | 23.90 | 23.47 | 23.74 | 79,461 | -0.13(-0.55%) |
Sep 24, 2019 | 24.07 | 24.23 | 23.60 | 23.87 | 69,099 | -0.30(-1.24%) |
Sep 23, 2019 | 24.24 | 24.24 | 23.88 | 24.17 | 71,241 | -0.25(-1.03%) |
Sep 20, 2019 | 24.62 | 24.67 | 24.31 | 24.42 | 27,052 | +0.07(+0.27%) |
Sep 19, 2019 | 24.56 | 24.68 | 24.30 | 24.36 | 46,756 | -0.50(-2.03%) |
Sep 18, 2019 | 24.89 | 24.99 | 24.66 | 24.86 | 41,635 | -0.28(-1.13%) |
Sep 17, 2019 | 25.20 | 25.23 | 24.63 | 25.15 | 93,724 | -0.64(-2.49%) |
Sep 16, 2019 | 26.02 | 26.04 | 25.70 | 25.79 | 54,919 | +0.25(+0.99%) |
Sep 13, 2019 | 25.19 | 25.71 | 25.19 | 25.54 | 51,399 | +0.16(+0.64%) |
Sep 12, 2019 | 25.20 | 25.45 | 25.02 | 25.37 | 65,607 | +0.43(+1.73%) |
Sep 11, 2019 | 24.88 | 25.01 | 24.75 | 24.94 | 85,905 | +0.63(+2.58%) |
Sep 10, 2019 | 24.48 | 24.48 | 24.21 | 24.32 | 72,108 | -0.41(-1.65%) |
Sep 09, 2019 | 24.42 | 24.73 | 24.42 | 24.72 | 74,378 | +0.37(+1.50%) |
Sep 06, 2019 | 24.48 | 24.67 | 24.35 | 24.36 | 52,629 | -0.26(-1.06%) |
Sep 05, 2019 | 24.39 | 24.71 | 24.35 | 24.62 | 61,483 | +0.95(+4.02%) |
Sep 04, 2019 | 23.72 | 23.85 | 23.49 | 23.67 | 417,697 | +0.20(+0.83%) |
Sep 03, 2019 | 23.20 | 23.51 | 23.20 | 23.47 | 70,496 | +0.01(+0.03%) |
Aug 30, 2019 | 23.21 | 23.56 | 23.21 | 23.46 | 234,865 | +0.52(+2.27%) |
Aug 29, 2019 | 23.12 | 23.12 | 22.79 | 22.94 | 99,673 | +0.04(+0.18%) |
Aug 28, 2019 | 23.14 | 23.14 | 22.85 | 22.90 | 275,216 | -0.64(-2.73%) |
Aug 27, 2019 | 23.65 | 23.83 | 23.54 | 23.54 | 98,413 | +0.11(+0.45%) |
Aug 26, 2019 | 23.80 | 23.80 | 23.38 | 23.44 | 65,572 | -0.56(-2.34%) |
Aug 23, 2019 | 24.10 | 24.47 | 23.88 | 24.00 | 88,904 | -0.91(-3.66%) |
Aug 22, 2019 | 24.90 | 25.15 | 24.84 | 24.91 | 52,030 | -0.60(-2.36%) |
Aug 21, 2019 | 25.32 | 25.60 | 25.21 | 25.51 | 54,221 | -0.15(-0.60%) |
Aug 20, 2019 | 26.05 | 26.15 | 25.67 | 25.67 | 93,407 | +0.43(+1.71%) |
Aug 19, 2019 | 24.95 | 25.45 | 24.95 | 25.23 | 91,875 | +0.81(+3.30%) |
Aug 16, 2019 | 24.52 | 24.64 | 24.31 | 24.43 | 92,839 | -0.50(-2.02%) |
Aug 15, 2019 | 24.93 | 24.99 | 24.61 | 24.93 | 82,483 | -0.24(-0.97%) |
Aug 14, 2019 | 25.14 | 25.32 | 24.96 | 25.18 | 57,569 | -0.54(-2.12%) |
Aug 13, 2019 | 25.53 | 26.04 | 25.30 | 25.72 | 60,428 | -0.04(-0.16%) |
Aug 12, 2019 | 26.02 | 26.02 | 25.61 | 25.76 | 48,907 | -0.55(-2.10%) |
Aug 09, 2019 | 26.50 | 26.54 | 26.13 | 26.32 | 100,217 | -0.50(-1.88%) |
Aug 08, 2019 | 26.52 | 26.82 | 26.50 | 26.82 | 58,053 | -0.05(-0.18%) |
Aug 07, 2019 | 26.67 | 26.97 | 26.63 | 26.87 | 43,526 | +0.28(+1.07%) |
Aug 06, 2019 | 26.64 | 26.73 | 26.44 | 26.58 | 60,740 | +0.01(+0.03%) |
Aug 05, 2019 | 27.09 | 27.09 | 26.44 | 26.58 | 54,984 | -0.93(-3.37%) |
Aug 02, 2019 | 27.51 | 27.65 | 27.28 | 27.50 | 41,931 | +0.15(+0.54%) |