Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.04 | 27.07 | 26.24 | 26.48 | 220,753 | -0.55(-2.03%) |
Oct 30, 2019 | 26.70 | 27.25 | 26.10 | 27.03 | 224,262 | +0.13(+0.48%) |
Oct 29, 2019 | 26.40 | 27.35 | 25.90 | 26.90 | 333,215 | +0.31(+1.17%) |
Oct 28, 2019 | 26.85 | 27.22 | 25.82 | 26.59 | 310,275 | -0.38(-1.41%) |
Oct 25, 2019 | 26.68 | 27.43 | 26.44 | 26.97 | 329,900 | +0.19(+0.71%) |
Oct 24, 2019 | 26.53 | 26.84 | 25.89 | 26.78 | 199,609 | +0.38(+1.44%) |
Oct 23, 2019 | 25.00 | 26.46 | 23.61 | 26.40 | 479,941 | +1.23(+4.89%) |
Oct 22, 2019 | 26.54 | 26.61 | 25.04 | 25.17 | 350,095 | -1.52(-5.70%) |
Oct 21, 2019 | 27.33 | 27.90 | 26.59 | 26.69 | 299,890 | -0.54(-2.00%) |
Oct 18, 2019 | 27.30 | 27.90 | 26.70 | 27.23 | 257,600 | -0.21(-0.78%) |
Oct 17, 2019 | 26.98 | 27.95 | 26.63 | 27.45 | 464,416 | +0.48(+1.78%) |
Oct 16, 2019 | 26.21 | 27.35 | 26.07 | 26.97 | 535,968 | +0.58(+2.20%) |
Oct 15, 2019 | 26.78 | 27.79 | 26.27 | 26.39 | 592,880 | -0.39(-1.46%) |
Oct 14, 2019 | 26.55 | 27.56 | 26.19 | 26.78 | 414,177 | +0.36(+1.36%) |
Oct 11, 2019 | 25.05 | 26.64 | 25.05 | 26.42 | 735,300 | +1.64(+6.62%) |
Oct 10, 2019 | 24.62 | 25.45 | 24.38 | 24.78 | 252,739 | +0.14(+0.57%) |
Oct 09, 2019 | 24.43 | 25.57 | 24.24 | 24.64 | 260,575 | +0.42(+1.73%) |
Oct 08, 2019 | 24.59 | 24.73 | 23.13 | 24.22 | 497,682 | -0.68(-2.73%) |
Oct 07, 2019 | 25.50 | 25.86 | 24.54 | 24.90 | 361,629 | -0.80(-3.09%) |
Oct 04, 2019 | 25.80 | 26.43 | 25.23 | 25.70 | 311,400 | -0.27(-1.06%) |
Oct 03, 2019 | 25.44 | 26.29 | 24.31 | 25.97 | 586,963 | +0.33(+1.29%) |
Oct 02, 2019 | 24.06 | 25.90 | 23.70 | 25.64 | 339,179 | +1.29(+5.30%) |
Oct 01, 2019 | 25.00 | 26.00 | 23.93 | 24.35 | 604,067 | -0.58(-2.33%) |
Sep 30, 2019 | 23.45 | 24.97 | 23.45 | 24.93 | 514,586 | +1.21(+5.10%) |
Sep 27, 2019 | 24.00 | 24.35 | 23.01 | 23.72 | 506,600 | -0.18(-0.75%) |
Sep 26, 2019 | 24.11 | 24.51 | 22.36 | 23.90 | 908,285 | +1.74(+7.85%) |
Sep 25, 2019 | 21.58 | 22.24 | 20.96 | 22.16 | 446,869 | +0.24(+1.09%) |
Sep 24, 2019 | 23.84 | 24.00 | 21.66 | 21.92 | 658,986 | -1.81(-7.63%) |
Sep 23, 2019 | 23.46 | 24.49 | 23.17 | 23.73 | 705,757 | +0.25(+1.06%) |
Sep 20, 2019 | 22.90 | 23.82 | 22.57 | 23.48 | 824,400 | +0.76(+3.35%) |
Sep 19, 2019 | 20.89 | 22.86 | 20.57 | 22.72 | 740,742 | +1.88(+9.02%) |
Sep 18, 2019 | 21.00 | 22.10 | 20.64 | 20.84 | 707,840 | -0.07(-0.33%) |
Sep 17, 2019 | 20.25 | 21.87 | 19.91 | 20.91 | 877,313 | +1.14(+5.77%) |
Sep 16, 2019 | 19.48 | 19.91 | 19.35 | 19.77 | 389,364 | +0.15(+0.76%) |
Sep 13, 2019 | 19.54 | 19.97 | 18.84 | 19.62 | 397,400 | -0.08(-0.41%) |
Sep 12, 2019 | 19.95 | 20.47 | 19.63 | 19.70 | 570,023 | -0.22(-1.10%) |
Sep 11, 2019 | 18.85 | 20.05 | 18.17 | 19.92 | 533,880 | +1.17(+6.24%) |
Sep 10, 2019 | 17.83 | 18.91 | 17.21 | 18.75 | 539,761 | +0.89(+4.98%) |
Sep 09, 2019 | 17.19 | 18.15 | 16.43 | 17.86 | 363,687 | +0.69(+4.02%) |
Sep 06, 2019 | 16.95 | 17.60 | 16.86 | 17.17 | 360,500 | +0.33(+1.96%) |
Sep 05, 2019 | 17.36 | 17.73 | 16.60 | 16.84 | 627,782 | -0.51(-2.94%) |
Sep 04, 2019 | 17.90 | 17.98 | 16.91 | 17.35 | 511,570 | -0.36(-2.03%) |
Sep 03, 2019 | 18.01 | 18.25 | 17.31 | 17.71 | 464,310 | -0.63(-3.44%) |
Aug 30, 2019 | 18.81 | 19.08 | 17.96 | 18.34 | 315,300 | -0.05(-0.27%) |
Aug 29, 2019 | 18.24 | 18.51 | 18.15 | 18.39 | 210,977 | +0.36(+2.00%) |
Aug 28, 2019 | 18.13 | 18.53 | 17.93 | 18.03 | 181,420 | +0.25(+1.41%) |
Aug 27, 2019 | 18.77 | 19.01 | 17.44 | 17.78 | 321,838 | -0.83(-4.46%) |
Aug 26, 2019 | 18.28 | 18.75 | 18.20 | 18.61 | 234,873 | +0.55(+3.05%) |
Aug 23, 2019 | 18.79 | 19.37 | 17.77 | 18.06 | 499,300 | -0.94(-4.95%) |
Aug 22, 2019 | 20.03 | 20.34 | 18.57 | 19.00 | 557,008 | -0.92(-4.62%) |
Aug 21, 2019 | 18.99 | 20.02 | 18.71 | 19.92 | 918,237 | +1.17(+6.24%) |
Aug 20, 2019 | 16.93 | 18.79 | 16.93 | 18.75 | 690,520 | +1.62(+9.46%) |
Aug 19, 2019 | 18.03 | 18.07 | 16.25 | 17.13 | 953,713 | -0.41(-2.34%) |
Aug 16, 2019 | 17.81 | 18.10 | 17.40 | 17.54 | 515,900 | -0.13(-0.74%) |
Aug 15, 2019 | 17.13 | 17.80 | 16.70 | 17.67 | 421,168 | +0.57(+3.33%) |
Aug 14, 2019 | 19.00 | 19.02 | 16.82 | 17.10 | 1,097,674 | -1.83(-9.67%) |
Aug 13, 2019 | 20.39 | 20.96 | 18.81 | 18.93 | 969,732 | -1.63(-7.93%) |
Aug 12, 2019 | 20.88 | 21.47 | 20.51 | 20.56 | 450,457 | -0.76(-3.56%) |
Aug 09, 2019 | 21.58 | 21.64 | 20.67 | 21.32 | 379,800 | -0.43(-1.98%) |
Aug 08, 2019 | 22.02 | 22.63 | 21.47 | 21.75 | 599,880 | -0.26(-1.18%) |
Aug 07, 2019 | 21.56 | 22.20 | 20.72 | 22.01 | 513,672 | -0.03(-0.14%) |
Aug 06, 2019 | 22.06 | 22.28 | 20.20 | 22.04 | 1,226,071 | +0.04(+0.18%) |
Aug 05, 2019 | 20.95 | 21.07 | 19.30 | 22.00 | 967,510 | +0.51(+2.37%) |
Aug 02, 2019 | 20.76 | 21.58 | 20.07 | 21.49 | 438,900 | +0.77(+3.72%) |