Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.90 | 23.93 | 22.79 | 23.49 | 349,047 | -0.54(-2.25%) |
Oct 30, 2019 | 23.62 | 24.39 | 23.57 | 24.03 | 355,409 | +0.41(+1.74%) |
Oct 29, 2019 | 23.72 | 23.90 | 23.19 | 23.62 | 328,224 | -0.26(-1.09%) |
Oct 28, 2019 | 22.82 | 23.95 | 22.82 | 23.88 | 285,378 | +1.31(+5.80%) |
Oct 25, 2019 | 20.00 | 23.15 | 19.65 | 22.57 | 622,200 | +2.23(+10.96%) |
Oct 24, 2019 | 20.82 | 21.01 | 20.05 | 20.34 | 184,127 | -0.46(-2.21%) |
Oct 23, 2019 | 20.99 | 21.05 | 20.61 | 20.80 | 108,635 | -0.21(-1.00%) |
Oct 22, 2019 | 21.16 | 21.35 | 20.96 | 21.01 | 77,021 | -0.07(-0.33%) |
Oct 21, 2019 | 20.91 | 21.47 | 20.91 | 21.08 | 193,017 | +0.43(+2.08%) |
Oct 18, 2019 | 20.72 | 21.02 | 20.53 | 20.65 | 163,400 | -0.20(-0.96%) |
Oct 17, 2019 | 20.44 | 20.96 | 20.44 | 20.85 | 183,635 | +0.51(+2.51%) |
Oct 16, 2019 | 20.49 | 20.92 | 20.31 | 20.34 | 115,711 | -0.19(-0.93%) |
Oct 15, 2019 | 19.95 | 20.74 | 19.79 | 20.53 | 207,571 | +0.73(+3.69%) |
Oct 14, 2019 | 19.78 | 20.23 | 19.40 | 19.80 | 143,062 | -0.08(-0.40%) |
Oct 11, 2019 | 20.04 | 20.66 | 19.87 | 19.88 | 180,500 | +0.21(+1.07%) |
Oct 10, 2019 | 19.80 | 20.27 | 19.61 | 19.67 | 154,142 | -0.04(-0.20%) |
Oct 09, 2019 | 20.16 | 20.18 | 19.43 | 19.71 | 200,275 | -0.26(-1.30%) |
Oct 08, 2019 | 20.29 | 20.34 | 19.95 | 19.97 | 193,566 | -0.46(-2.25%) |
Oct 07, 2019 | 20.45 | 20.81 | 20.29 | 20.43 | 450,284 | -0.20(-0.97%) |
Oct 04, 2019 | 20.22 | 20.82 | 20.10 | 20.63 | 178,800 | +0.50(+2.48%) |
Oct 03, 2019 | 20.52 | 20.67 | 20.08 | 20.13 | 267,492 | -0.64(-3.08%) |
Oct 02, 2019 | 20.37 | 20.83 | 20.24 | 20.77 | 243,703 | +0.30(+1.47%) |
Oct 01, 2019 | 20.82 | 21.22 | 20.10 | 20.47 | 263,191 | -0.28(-1.35%) |
Sep 30, 2019 | 21.18 | 21.28 | 20.52 | 20.75 | 318,625 | -0.43(-2.03%) |
Sep 27, 2019 | 21.80 | 21.90 | 20.86 | 21.18 | 367,100 | -0.36(-1.67%) |
Sep 26, 2019 | 22.56 | 22.91 | 21.50 | 21.54 | 176,741 | -1.12(-4.94%) |
Sep 25, 2019 | 22.07 | 22.90 | 22.07 | 22.66 | 203,596 | +0.67(+3.05%) |
Sep 24, 2019 | 22.00 | 22.36 | 21.92 | 21.99 | 335,206 | -0.01(-0.05%) |
Sep 23, 2019 | 21.78 | 22.29 | 21.66 | 22.00 | 179,757 | -0.05(-0.23%) |
Sep 20, 2019 | 22.35 | 22.48 | 21.95 | 22.05 | 375,900 | -0.35(-1.56%) |
Sep 19, 2019 | 22.99 | 23.38 | 22.34 | 22.40 | 162,247 | -0.57(-2.48%) |
Sep 18, 2019 | 23.72 | 23.72 | 22.56 | 22.97 | 276,883 | -0.78(-3.28%) |
Sep 17, 2019 | 24.23 | 24.35 | 23.73 | 23.75 | 165,293 | -0.53(-2.18%) |
Sep 16, 2019 | 24.35 | 24.50 | 23.67 | 24.28 | 160,086 | -0.21(-0.86%) |
Sep 13, 2019 | 24.44 | 25.43 | 24.44 | 24.49 | 289,300 | +0.23(+0.95%) |
Sep 12, 2019 | 24.03 | 24.74 | 23.76 | 24.26 | 269,020 | +0.19(+0.79%) |
Sep 11, 2019 | 24.02 | 24.07 | 23.56 | 24.07 | 188,593 | +0.06(+0.25%) |
Sep 10, 2019 | 24.50 | 24.64 | 23.94 | 24.01 | 191,983 | -0.34(-1.40%) |
Sep 09, 2019 | 23.39 | 24.36 | 23.39 | 24.35 | 185,644 | +1.08(+4.64%) |
Sep 06, 2019 | 23.46 | 23.69 | 23.06 | 23.27 | 107,800 | -0.13(-0.56%) |
Sep 05, 2019 | 23.21 | 24.02 | 23.00 | 23.40 | 166,831 | +0.57(+2.50%) |
Sep 04, 2019 | 23.39 | 23.49 | 22.74 | 22.83 | 218,350 | -0.38(-1.64%) |
Sep 03, 2019 | 23.79 | 23.79 | 22.89 | 23.21 | 300,264 | -0.69(-2.89%) |
Aug 30, 2019 | 24.27 | 24.28 | 23.61 | 23.90 | 290,200 | -0.09(-0.38%) |
Aug 29, 2019 | 24.33 | 24.34 | 23.80 | 23.99 | 153,859 | -0.04(-0.17%) |
Aug 28, 2019 | 23.68 | 24.14 | 23.40 | 24.03 | 213,187 | +0.42(+1.78%) |
Aug 27, 2019 | 24.65 | 24.70 | 23.58 | 23.61 | 193,442 | -0.89(-3.63%) |
Aug 26, 2019 | 24.49 | 24.63 | 23.82 | 24.50 | 145,053 | +0.32(+1.32%) |
Aug 23, 2019 | 24.81 | 24.94 | 24.10 | 24.18 | 313,500 | -0.67(-2.70%) |
Aug 22, 2019 | 24.89 | 25.29 | 24.41 | 24.85 | 247,986 | +0.12(+0.49%) |
Aug 21, 2019 | 24.37 | 24.81 | 24.17 | 24.73 | 251,511 | +0.57(+2.36%) |
Aug 20, 2019 | 24.89 | 24.98 | 24.05 | 24.16 | 283,320 | -0.77(-3.09%) |
Aug 19, 2019 | 25.03 | 25.36 | 24.78 | 24.93 | 305,645 | +0.27(+1.09%) |
Aug 16, 2019 | 24.48 | 24.95 | 24.29 | 24.66 | 223,500 | +0.25(+1.02%) |
Aug 15, 2019 | 25.11 | 25.21 | 24.39 | 24.41 | 202,454 | -0.68(-2.71%) |
Aug 14, 2019 | 25.59 | 25.90 | 24.83 | 25.09 | 229,480 | -1.14(-4.35%) |
Aug 13, 2019 | 26.09 | 27.10 | 26.08 | 26.23 | 181,544 | +0.29(+1.12%) |
Aug 12, 2019 | 26.16 | 26.39 | 25.72 | 25.94 | 129,801 | -0.36(-1.37%) |
Aug 09, 2019 | 26.40 | 26.56 | 26.03 | 26.30 | 214,600 | -0.13(-0.49%) |
Aug 08, 2019 | 26.16 | 26.73 | 26.16 | 26.43 | 245,910 | +0.39(+1.50%) |
Aug 07, 2019 | 25.61 | 26.05 | 25.38 | 26.04 | 209,726 | -0.01(-0.04%) |
Aug 06, 2019 | 26.23 | 26.34 | 25.49 | 26.05 | 234,413 | +0.02(+0.08%) |
Aug 05, 2019 | 25.92 | 26.37 | 25.63 | 26.03 | 391,467 | -0.45(-1.70%) |
Aug 02, 2019 | 26.92 | 26.95 | 26.12 | 26.48 | 226,500 | -0.69(-2.54%) |