Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.36 | 26.95 | 23.51 | 26.85 | 543,767 | +0.56(+2.12%) |
Oct 30, 2019 | 26.51 | 26.59 | 26.12 | 26.29 | 308,161 | -0.14(-0.53%) |
Oct 29, 2019 | 26.49 | 26.71 | 26.18 | 26.43 | 187,428 | -0.17(-0.63%) |
Oct 28, 2019 | 26.79 | 27.04 | 26.44 | 26.60 | 246,647 | -0.13(-0.49%) |
Oct 25, 2019 | 26.51 | 26.89 | 26.40 | 26.73 | 328,147 | +0.22(+0.84%) |
Oct 24, 2019 | 25.87 | 26.51 | 25.78 | 26.51 | 410,921 | +0.56(+2.15%) |
Oct 23, 2019 | 25.75 | 26.15 | 25.57 | 25.95 | 413,759 | +0.47(+1.86%) |
Oct 22, 2019 | 24.88 | 26.00 | 24.68 | 25.47 | 455,916 | +0.57(+2.28%) |
Oct 21, 2019 | 24.74 | 25.20 | 24.51 | 24.91 | 355,756 | +0.37(+1.52%) |
Oct 18, 2019 | 23.65 | 24.54 | 23.55 | 24.54 | 621,889 | +0.90(+3.82%) |
Oct 17, 2019 | 23.13 | 23.76 | 23.05 | 23.63 | 203,010 | +0.51(+2.21%) |
Oct 16, 2019 | 21.73 | 23.13 | 21.73 | 23.12 | 324,943 | +1.25(+5.70%) |
Oct 15, 2019 | 21.15 | 21.96 | 21.10 | 21.88 | 179,209 | +0.69(+3.25%) |
Oct 14, 2019 | 21.33 | 21.44 | 21.10 | 21.19 | 47,165 | -0.18(-0.83%) |
Oct 11, 2019 | 20.84 | 21.44 | 20.84 | 21.36 | 146,655 | +0.61(+2.96%) |
Oct 10, 2019 | 20.54 | 20.89 | 20.28 | 20.75 | 112,462 | +0.13(+0.63%) |
Oct 09, 2019 | 20.89 | 21.02 | 20.39 | 20.62 | 168,977 | -0.17(-0.81%) |
Oct 08, 2019 | 20.95 | 20.95 | 20.65 | 20.79 | 116,227 | -0.33(-1.54%) |
Oct 07, 2019 | 21.47 | 21.47 | 21.09 | 21.11 | 126,861 | -0.36(-1.69%) |
Oct 04, 2019 | 21.25 | 21.54 | 20.84 | 21.48 | 150,418 | +0.42(+1.99%) |
Oct 03, 2019 | 21.17 | 21.30 | 21.01 | 21.06 | 159,638 | -0.27(-1.26%) |
Oct 02, 2019 | 21.55 | 21.55 | 21.06 | 21.33 | 116,098 | -0.37(-1.71%) |
Oct 01, 2019 | 22.34 | 22.44 | 21.55 | 21.70 | 133,239 | -0.58(-2.59%) |
Sep 30, 2019 | 22.52 | 22.52 | 22.16 | 22.28 | 86,864 | -0.12(-0.54%) |
Sep 27, 2019 | 22.71 | 22.91 | 22.30 | 22.40 | 166,116 | -0.16(-0.70%) |
Sep 26, 2019 | 22.41 | 22.63 | 22.27 | 22.55 | 155,977 | +0.01(+0.04%) |
Sep 25, 2019 | 22.07 | 22.65 | 21.88 | 22.54 | 239,966 | +0.56(+2.54%) |
Sep 24, 2019 | 22.11 | 22.15 | 21.83 | 21.99 | 128,089 | -0.11(-0.51%) |
Sep 23, 2019 | 22.04 | 22.15 | 21.74 | 22.10 | 84,688 | -0.07(-0.29%) |
Sep 20, 2019 | 22.10 | 22.28 | 21.82 | 22.16 | 100,100 | -0.05(-0.21%) |
Sep 19, 2019 | 21.96 | 22.36 | 21.93 | 22.21 | 79,097 | -0.07(-0.33%) |
Sep 18, 2019 | 22.19 | 22.46 | 22.07 | 22.28 | 121,286 | +0.00(+0.00%) |
Sep 17, 2019 | 22.05 | 22.31 | 21.38 | 22.28 | 206,358 | +0.08(+0.38%) |
Sep 16, 2019 | 22.36 | 22.73 | 22.17 | 22.20 | 136,070 | -0.36(-1.61%) |
Sep 13, 2019 | 23.16 | 23.43 | 22.55 | 22.56 | 178,266 | -0.77(-3.31%) |
Sep 12, 2019 | 23.01 | 23.44 | 22.78 | 23.34 | 204,408 | +0.23(+1.01%) |
Sep 11, 2019 | 23.07 | 23.24 | 22.54 | 23.10 | 263,154 | +0.11(+0.49%) |
Sep 10, 2019 | 22.42 | 23.08 | 22.38 | 22.99 | 107,488 | +0.53(+2.36%) |
Sep 09, 2019 | 21.96 | 22.63 | 21.79 | 22.46 | 110,805 | +0.57(+2.59%) |
Sep 06, 2019 | 21.77 | 22.17 | 21.75 | 21.89 | 94,401 | +0.02(+0.09%) |
Sep 05, 2019 | 21.97 | 22.15 | 21.73 | 21.88 | 79,626 | +0.16(+0.73%) |
Sep 04, 2019 | 22.22 | 22.37 | 21.70 | 21.72 | 220,724 | -0.34(-1.56%) |
Sep 03, 2019 | 22.54 | 22.54 | 21.69 | 22.06 | 247,251 | -0.71(-3.10%) |
Aug 30, 2019 | 22.80 | 23.33 | 22.68 | 22.77 | 211,919 | +0.09(+0.41%) |
Aug 29, 2019 | 21.35 | 22.71 | 21.19 | 22.68 | 212,100 | +1.81(+8.70%) |
Aug 28, 2019 | 20.54 | 20.98 | 20.42 | 20.86 | 116,407 | +0.25(+1.23%) |
Aug 27, 2019 | 20.36 | 20.73 | 20.31 | 20.61 | 76,084 | +0.27(+1.33%) |
Aug 26, 2019 | 20.72 | 20.73 | 20.28 | 20.34 | 117,951 | -0.27(-1.31%) |
Aug 23, 2019 | 20.68 | 20.83 | 20.44 | 20.61 | 212,333 | -0.08(-0.39%) |
Aug 22, 2019 | 21.09 | 21.16 | 20.65 | 20.69 | 154,166 | -0.41(-1.97%) |
Aug 21, 2019 | 20.47 | 21.24 | 20.45 | 21.10 | 105,438 | +0.82(+4.05%) |
Aug 20, 2019 | 20.39 | 20.61 | 20.21 | 20.28 | 84,822 | -0.18(-0.88%) |
Aug 19, 2019 | 20.65 | 20.66 | 20.19 | 20.46 | 100,069 | +0.04(+0.18%) |
Aug 16, 2019 | 20.29 | 20.44 | 19.99 | 20.43 | 93,027 | +0.52(+2.63%) |
Aug 15, 2019 | 19.96 | 20.34 | 19.79 | 19.90 | 378,491 | +0.04(+0.18%) |
Aug 14, 2019 | 19.65 | 19.96 | 19.57 | 19.87 | 282,658 | -0.15(-0.77%) |
Aug 13, 2019 | 19.26 | 20.15 | 19.21 | 20.02 | 442,417 | +0.61(+3.16%) |
Aug 12, 2019 | 19.44 | 19.81 | 19.23 | 19.41 | 453,157 | -0.14(-0.74%) |
Aug 09, 2019 | 19.59 | 19.86 | 19.40 | 19.55 | 232,180 | -0.18(-0.91%) |
Aug 08, 2019 | 19.07 | 19.84 | 18.99 | 19.73 | 155,549 | +0.74(+3.89%) |
Aug 07, 2019 | 18.95 | 19.12 | 18.61 | 18.99 | 208,246 | -0.05(-0.28%) |
Aug 06, 2019 | 19.35 | 19.50 | 18.73 | 19.05 | 325,617 | +0.11(+0.57%) |
Aug 05, 2019 | 19.82 | 20.04 | 18.92 | 18.94 | 207,840 | -1.08(-5.41%) |
Aug 02, 2019 | 20.26 | 20.29 | 19.49 | 20.02 | 257,572 | -0.35(-1.73%) |