Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.65 | 23.25 | 22.44 | 22.93 | 374,687 | +0.25(+1.10%) |
Oct 30, 2019 | 22.59 | 22.85 | 22.36 | 22.68 | 368,510 | +0.12(+0.53%) |
Oct 29, 2019 | 22.47 | 22.88 | 22.24 | 22.56 | 638,875 | -0.03(-0.13%) |
Oct 28, 2019 | 21.28 | 22.75 | 21.28 | 22.59 | 1,028,014 | +1.38(+6.51%) |
Oct 25, 2019 | 20.70 | 21.63 | 20.09 | 21.21 | 852,600 | +0.43(+2.07%) |
Oct 24, 2019 | 22.66 | 22.69 | 20.77 | 20.78 | 1,533,057 | -1.32(-5.97%) |
Oct 23, 2019 | 25.90 | 27.40 | 21.76 | 22.10 | 2,102,676 | -4.11(-15.68%) |
Oct 22, 2019 | 26.62 | 28.05 | 26.01 | 26.21 | 1,286,026 | +0.02(+0.08%) |
Oct 21, 2019 | 24.84 | 26.30 | 24.60 | 26.19 | 961,993 | +1.52(+6.16%) |
Oct 18, 2019 | 25.05 | 25.30 | 24.05 | 24.67 | 450,600 | -0.65(-2.57%) |
Oct 17, 2019 | 24.65 | 25.46 | 24.49 | 25.32 | 470,624 | +0.93(+3.81%) |
Oct 16, 2019 | 25.31 | 25.69 | 24.18 | 24.39 | 646,748 | -1.11(-4.35%) |
Oct 15, 2019 | 25.43 | 25.69 | 24.82 | 25.50 | 1,120,871 | +0.28(+1.11%) |
Oct 14, 2019 | 25.12 | 26.09 | 24.78 | 25.22 | 731,613 | -0.08(-0.32%) |
Oct 11, 2019 | 24.78 | 25.63 | 24.59 | 25.30 | 550,700 | +0.54(+2.18%) |
Oct 10, 2019 | 24.43 | 24.88 | 24.28 | 24.76 | 457,224 | +0.17(+0.69%) |
Oct 09, 2019 | 23.61 | 24.69 | 23.27 | 24.59 | 544,328 | +1.29(+5.54%) |
Oct 08, 2019 | 23.51 | 23.74 | 22.91 | 23.30 | 604,532 | -0.34(-1.44%) |
Oct 07, 2019 | 23.26 | 23.89 | 23.13 | 23.64 | 434,389 | +0.20(+0.85%) |
Oct 04, 2019 | 23.10 | 23.52 | 22.82 | 23.44 | 393,400 | +0.56(+2.45%) |
Oct 03, 2019 | 22.11 | 22.92 | 21.60 | 22.88 | 583,172 | +0.78(+3.53%) |
Oct 02, 2019 | 22.60 | 22.66 | 21.70 | 22.10 | 676,917 | -0.83(-3.62%) |
Oct 01, 2019 | 24.02 | 24.82 | 22.87 | 22.93 | 1,114,104 | -1.07(-4.46%) |
Sep 30, 2019 | 24.26 | 24.37 | 23.45 | 24.00 | 1,398,170 | -0.23(-0.95%) |
Sep 27, 2019 | 24.63 | 25.34 | 24.11 | 24.23 | 945,300 | -0.44(-1.78%) |
Sep 26, 2019 | 24.18 | 24.93 | 23.78 | 24.67 | 789,995 | +0.51(+2.11%) |
Sep 25, 2019 | 24.34 | 24.59 | 23.66 | 24.16 | 721,872 | -0.39(-1.59%) |
Sep 24, 2019 | 25.61 | 25.76 | 24.33 | 24.55 | 587,890 | -0.96(-3.76%) |
Sep 23, 2019 | 26.46 | 26.65 | 25.49 | 25.51 | 375,766 | -0.99(-3.74%) |
Sep 20, 2019 | 26.02 | 26.62 | 25.77 | 26.50 | 1,140,400 | +0.45(+1.73%) |
Sep 19, 2019 | 26.08 | 26.59 | 25.80 | 26.05 | 317,397 | +0.11(+0.42%) |
Sep 18, 2019 | 26.17 | 26.17 | 25.55 | 25.94 | 404,780 | -0.23(-0.88%) |
Sep 17, 2019 | 25.49 | 26.31 | 25.37 | 26.17 | 497,741 | +0.58(+2.27%) |
Sep 16, 2019 | 25.47 | 26.09 | 25.21 | 25.59 | 525,091 | -0.15(-0.58%) |
Sep 13, 2019 | 25.25 | 25.87 | 24.73 | 25.74 | 514,000 | +0.61(+2.43%) |
Sep 12, 2019 | 24.78 | 25.40 | 24.18 | 25.13 | 676,268 | +0.52(+2.11%) |
Sep 11, 2019 | 24.36 | 24.71 | 23.15 | 24.61 | 1,341,779 | -0.51(-2.03%) |
Sep 10, 2019 | 24.75 | 25.56 | 22.56 | 25.12 | 1,042,085 | +0.20(+0.80%) |
Sep 09, 2019 | 25.67 | 25.83 | 24.82 | 24.92 | 374,274 | -0.75(-2.92%) |
Sep 06, 2019 | 26.29 | 26.41 | 25.62 | 25.67 | 246,200 | -0.58(-2.21%) |
Sep 05, 2019 | 25.78 | 26.43 | 24.77 | 26.25 | 280,907 | +0.88(+3.47%) |
Sep 04, 2019 | 25.34 | 25.45 | 24.86 | 25.37 | 517,128 | +0.28(+1.12%) |
Sep 03, 2019 | 26.15 | 26.54 | 24.79 | 25.09 | 332,626 | -1.41(-5.32%) |
Aug 30, 2019 | 27.17 | 27.68 | 26.33 | 26.50 | 499,400 | -0.55(-2.03%) |
Aug 29, 2019 | 26.45 | 27.07 | 25.84 | 27.05 | 330,297 | +1.04(+4.00%) |
Aug 28, 2019 | 25.67 | 26.43 | 25.62 | 26.01 | 319,327 | +0.08(+0.31%) |
Aug 27, 2019 | 25.79 | 26.48 | 25.45 | 25.93 | 507,244 | +0.73(+2.90%) |
Aug 26, 2019 | 24.80 | 25.26 | 24.40 | 25.20 | 282,118 | +0.54(+2.19%) |
Aug 23, 2019 | 25.10 | 25.82 | 24.53 | 24.66 | 310,600 | -0.64(-2.53%) |
Aug 22, 2019 | 26.26 | 26.46 | 25.23 | 25.30 | 310,163 | -0.98(-3.73%) |
Aug 21, 2019 | 26.13 | 26.46 | 25.62 | 26.28 | 221,937 | +0.46(+1.78%) |
Aug 20, 2019 | 24.95 | 25.93 | 24.95 | 25.82 | 392,996 | +0.61(+2.42%) |
Aug 19, 2019 | 26.01 | 26.10 | 24.93 | 25.21 | 376,246 | -0.43(-1.68%) |
Aug 16, 2019 | 25.24 | 25.66 | 25.15 | 25.64 | 321,400 | +0.76(+3.05%) |
Aug 15, 2019 | 25.00 | 25.81 | 24.70 | 24.88 | 499,540 | +0.15(+0.61%) |
Aug 14, 2019 | 25.94 | 26.00 | 24.48 | 24.73 | 837,578 | -2.22(-8.24%) |
Aug 13, 2019 | 25.21 | 27.09 | 25.21 | 26.95 | 581,125 | +1.69(+6.69%) |
Aug 12, 2019 | 25.94 | 25.98 | 25.08 | 25.26 | 450,426 | -0.87(-3.33%) |
Aug 09, 2019 | 26.49 | 27.11 | 26.10 | 26.13 | 714,800 | -0.57(-2.13%) |
Aug 08, 2019 | 24.91 | 26.72 | 24.59 | 26.70 | 854,979 | +2.04(+8.27%) |
Aug 07, 2019 | 24.05 | 24.83 | 23.92 | 24.66 | 665,738 | +0.25(+1.02%) |
Aug 06, 2019 | 23.98 | 24.50 | 23.78 | 24.41 | 520,540 | +0.54(+2.26%) |
Aug 05, 2019 | 24.86 | 24.99 | 23.53 | 23.87 | 968,687 | -1.29(-5.13%) |
Aug 02, 2019 | 26.70 | 27.40 | 25.06 | 25.16 | 1,007,400 | -1.84(-6.81%) |