Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.25 | 26.51 | 23.83 | 26.26 | 2,596,099 | -1.26(-4.57%) |
Oct 30, 2019 | 27.46 | 27.66 | 27.18 | 27.51 | 1,094,550 | +0.05(+0.17%) |
Oct 29, 2019 | 27.52 | 28.00 | 27.08 | 27.47 | 1,246,456 | -0.38(-1.37%) |
Oct 28, 2019 | 27.98 | 28.40 | 27.74 | 27.85 | 940,421 | +0.18(+0.65%) |
Oct 25, 2019 | 27.06 | 27.93 | 27.06 | 27.67 | 888,450 | +0.68(+2.51%) |
Oct 24, 2019 | 27.31 | 27.40 | 26.69 | 26.99 | 523,016 | -0.07(-0.25%) |
Oct 23, 2019 | 26.64 | 27.25 | 25.84 | 27.06 | 750,070 | +0.37(+1.39%) |
Oct 22, 2019 | 26.14 | 26.96 | 25.76 | 26.68 | 865,039 | +0.70(+2.68%) |
Oct 21, 2019 | 25.77 | 26.07 | 25.50 | 25.99 | 1,545,914 | +0.30(+1.19%) |
Oct 18, 2019 | 24.87 | 25.84 | 24.71 | 25.68 | 1,148,679 | +0.62(+2.47%) |
Oct 17, 2019 | 24.20 | 25.15 | 24.06 | 25.06 | 902,616 | +1.08(+4.49%) |
Oct 16, 2019 | 24.56 | 25.08 | 23.91 | 23.99 | 903,070 | -0.52(-2.14%) |
Oct 15, 2019 | 22.68 | 24.60 | 22.61 | 24.51 | 1,144,128 | +0.56(+2.35%) |
Oct 14, 2019 | 23.49 | 24.17 | 23.35 | 23.95 | 667,724 | +0.19(+0.80%) |
Oct 11, 2019 | 22.25 | 24.21 | 22.25 | 23.76 | 1,862,210 | +1.07(+4.70%) |
Oct 10, 2019 | 22.33 | 22.93 | 22.31 | 22.69 | 1,953,999 | +0.42(+1.88%) |
Oct 09, 2019 | 22.53 | 22.53 | 22.11 | 22.27 | 790,482 | +0.09(+0.39%) |
Oct 08, 2019 | 22.42 | 22.59 | 22.18 | 22.19 | 1,022,671 | -0.68(-2.96%) |
Oct 07, 2019 | 23.31 | 23.32 | 22.83 | 22.86 | 778,828 | -0.46(-1.96%) |
Oct 04, 2019 | 22.99 | 23.38 | 22.71 | 23.32 | 914,368 | +0.45(+1.96%) |
Oct 03, 2019 | 22.59 | 22.88 | 21.77 | 22.87 | 1,319,331 | +0.01(+0.04%) |
Oct 02, 2019 | 23.17 | 23.17 | 22.53 | 22.86 | 1,323,042 | -0.64(-2.72%) |
Oct 01, 2019 | 25.01 | 25.30 | 23.37 | 23.50 | 718,913 | -1.25(-5.04%) |
Sep 30, 2019 | 24.36 | 24.92 | 24.24 | 24.75 | 1,295,459 | +0.47(+1.92%) |
Sep 27, 2019 | 24.62 | 24.94 | 24.26 | 24.28 | 592,545 | -0.20(-0.82%) |
Sep 26, 2019 | 24.79 | 24.85 | 24.47 | 24.48 | 660,158 | -0.33(-1.34%) |
Sep 25, 2019 | 24.63 | 24.96 | 24.30 | 24.82 | 1,022,468 | -0.20(-0.80%) |
Sep 24, 2019 | 26.00 | 26.11 | 24.83 | 25.02 | 1,049,297 | -0.95(-3.67%) |
Sep 23, 2019 | 25.70 | 26.24 | 25.56 | 25.97 | 375,577 | -0.13(-0.51%) |
Sep 20, 2019 | 26.35 | 26.86 | 26.06 | 26.10 | 826,016 | -0.30(-1.15%) |
Sep 19, 2019 | 26.45 | 26.91 | 26.29 | 26.41 | 615,333 | +0.06(+0.22%) |
Sep 18, 2019 | 26.34 | 26.60 | 26.02 | 26.35 | 982,793 | -0.17(-0.65%) |
Sep 17, 2019 | 26.11 | 26.53 | 25.68 | 26.52 | 806,116 | -0.07(-0.25%) |
Sep 16, 2019 | 26.18 | 26.70 | 26.00 | 26.59 | 674,966 | +0.24(+0.90%) |
Sep 13, 2019 | 26.14 | 26.44 | 25.88 | 26.35 | 954,347 | +0.70(+2.71%) |
Sep 12, 2019 | 26.70 | 26.77 | 25.64 | 25.66 | 1,197,073 | -1.02(-3.82%) |
Sep 11, 2019 | 26.14 | 26.77 | 25.55 | 26.67 | 1,023,845 | +0.68(+2.60%) |
Sep 10, 2019 | 25.05 | 26.16 | 24.97 | 26.00 | 878,209 | +1.01(+4.04%) |
Sep 09, 2019 | 24.12 | 25.01 | 24.12 | 24.99 | 689,068 | +0.97(+4.05%) |
Sep 06, 2019 | 24.13 | 24.38 | 23.83 | 24.02 | 530,216 | +0.03(+0.12%) |
Sep 05, 2019 | 23.32 | 24.23 | 23.32 | 23.99 | 866,905 | +1.02(+4.44%) |
Sep 04, 2019 | 23.07 | 23.26 | 22.83 | 22.97 | 365,313 | +0.32(+1.43%) |
Sep 03, 2019 | 23.41 | 23.41 | 22.54 | 22.64 | 890,423 | -1.02(-4.31%) |
Aug 30, 2019 | 23.77 | 23.86 | 23.52 | 23.66 | 595,063 | +0.20(+0.85%) |
Aug 29, 2019 | 22.79 | 23.56 | 22.71 | 23.46 | 561,728 | +1.06(+4.72%) |
Aug 28, 2019 | 22.06 | 22.73 | 21.83 | 22.41 | 547,170 | +0.20(+0.90%) |
Aug 27, 2019 | 22.76 | 22.76 | 21.95 | 22.21 | 899,050 | -0.33(-1.48%) |
Aug 26, 2019 | 22.76 | 22.86 | 22.44 | 22.54 | 647,336 | +0.16(+0.72%) |
Aug 23, 2019 | 23.46 | 23.72 | 22.29 | 22.38 | 784,988 | -1.47(-6.15%) |
Aug 22, 2019 | 24.04 | 24.42 | 23.83 | 23.84 | 1,285,225 | -0.06(-0.24%) |
Aug 21, 2019 | 23.60 | 24.06 | 23.53 | 23.90 | 723,971 | +0.81(+3.51%) |
Aug 20, 2019 | 23.63 | 23.74 | 23.04 | 23.09 | 2,535,900 | -0.54(-2.30%) |
Aug 19, 2019 | 23.83 | 23.87 | 23.51 | 23.63 | 769,852 | +0.32(+1.39%) |
Aug 16, 2019 | 22.39 | 23.37 | 22.39 | 23.31 | 1,844,162 | +1.07(+4.80%) |
Aug 15, 2019 | 23.01 | 23.18 | 22.04 | 22.24 | 1,501,770 | -0.77(-3.35%) |
Aug 14, 2019 | 23.82 | 24.02 | 22.78 | 23.02 | 1,930,062 | -1.35(-5.55%) |
Aug 13, 2019 | 23.85 | 24.86 | 23.85 | 24.37 | 669,834 | +0.38(+1.59%) |
Aug 12, 2019 | 24.20 | 24.37 | 23.72 | 23.99 | 711,746 | -0.43(-1.76%) |
Aug 09, 2019 | 25.23 | 25.47 | 24.21 | 24.42 | 1,213,212 | -1.00(-3.94%) |
Aug 08, 2019 | 25.31 | 25.70 | 25.27 | 25.42 | 996,353 | +0.22(+0.87%) |
Aug 07, 2019 | 25.12 | 25.32 | 24.53 | 25.20 | 1,126,116 | -0.38(-1.48%) |
Aug 06, 2019 | 25.87 | 26.17 | 25.20 | 25.58 | 950,838 | -0.06(-0.22%) |
Aug 05, 2019 | 26.17 | 26.31 | 25.41 | 25.64 | 1,687,933 | -1.31(-4.86%) |
Aug 02, 2019 | 26.99 | 27.12 | 26.46 | 26.94 | 1,201,357 | -0.28(-1.05%) |