Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.51 | 27.13 | 25.03 | 26.59 | 649,579 | -0.56(-2.06%) |
Oct 30, 2019 | 27.41 | 27.41 | 26.59 | 27.15 | 290,013 | -0.22(-0.80%) |
Oct 29, 2019 | 27.00 | 27.40 | 26.53 | 27.37 | 199,786 | +0.34(+1.26%) |
Oct 28, 2019 | 26.61 | 27.28 | 26.61 | 27.03 | 157,482 | +0.44(+1.65%) |
Oct 25, 2019 | 26.16 | 26.81 | 25.89 | 26.59 | 188,900 | +0.37(+1.41%) |
Oct 24, 2019 | 26.39 | 26.61 | 25.99 | 26.22 | 198,780 | -0.05(-0.19%) |
Oct 23, 2019 | 26.26 | 26.61 | 26.22 | 26.27 | 138,340 | +0.01(+0.04%) |
Oct 22, 2019 | 26.47 | 26.76 | 26.20 | 26.26 | 164,260 | -0.20(-0.76%) |
Oct 21, 2019 | 27.43 | 27.43 | 26.34 | 26.46 | 165,788 | -0.80(-2.93%) |
Oct 18, 2019 | 27.30 | 27.64 | 27.12 | 27.26 | 158,900 | -0.05(-0.18%) |
Oct 17, 2019 | 26.78 | 27.34 | 26.70 | 27.31 | 192,221 | +0.66(+2.50%) |
Oct 16, 2019 | 26.32 | 26.79 | 26.32 | 26.64 | 245,279 | +0.29(+1.12%) |
Oct 15, 2019 | 25.89 | 26.39 | 25.86 | 26.35 | 228,885 | +0.59(+2.29%) |
Oct 14, 2019 | 25.89 | 26.03 | 25.51 | 25.76 | 142,636 | -0.26(-1.00%) |
Oct 11, 2019 | 25.43 | 26.28 | 25.25 | 26.02 | 208,000 | +0.80(+3.17%) |
Oct 10, 2019 | 25.07 | 25.35 | 24.92 | 25.22 | 78,621 | +0.11(+0.44%) |
Oct 09, 2019 | 25.09 | 25.46 | 25.00 | 25.11 | 98,034 | +0.12(+0.48%) |
Oct 08, 2019 | 25.37 | 25.67 | 24.77 | 24.99 | 126,972 | -0.63(-2.46%) |
Oct 07, 2019 | 25.09 | 25.82 | 24.91 | 25.62 | 295,655 | +0.46(+1.83%) |
Oct 04, 2019 | 24.56 | 25.19 | 24.33 | 25.16 | 217,900 | +0.63(+2.57%) |
Oct 03, 2019 | 23.93 | 24.56 | 23.45 | 24.53 | 154,107 | +0.47(+1.95%) |
Oct 02, 2019 | 23.99 | 24.38 | 23.84 | 24.06 | 320,663 | -0.02(-0.08%) |
Oct 01, 2019 | 24.99 | 25.57 | 24.05 | 24.08 | 377,688 | -0.86(-3.45%) |
Sep 30, 2019 | 24.71 | 25.34 | 24.51 | 24.94 | 286,281 | +0.36(+1.46%) |
Sep 27, 2019 | 25.09 | 25.10 | 24.38 | 24.58 | 277,700 | -0.31(-1.25%) |
Sep 26, 2019 | 25.34 | 25.51 | 24.56 | 24.89 | 177,301 | -0.36(-1.45%) |
Sep 25, 2019 | 24.85 | 25.44 | 24.66 | 25.25 | 246,002 | +0.32(+1.30%) |
Sep 24, 2019 | 25.23 | 25.36 | 24.88 | 24.93 | 231,109 | -0.22(-0.87%) |
Sep 23, 2019 | 25.43 | 25.85 | 25.09 | 25.15 | 174,708 | -0.46(-1.80%) |
Sep 20, 2019 | 25.97 | 26.00 | 25.50 | 25.61 | 492,800 | -0.39(-1.50%) |
Sep 19, 2019 | 25.68 | 26.13 | 25.53 | 26.00 | 269,785 | +0.21(+0.81%) |
Sep 18, 2019 | 26.00 | 26.28 | 25.59 | 25.79 | 235,438 | -0.21(-0.81%) |
Sep 17, 2019 | 25.75 | 26.12 | 25.39 | 26.00 | 156,376 | +0.26(+1.01%) |
Sep 16, 2019 | 25.53 | 25.95 | 25.11 | 25.74 | 254,470 | +0.23(+0.90%) |
Sep 13, 2019 | 25.05 | 25.68 | 24.93 | 25.51 | 189,600 | +0.47(+1.88%) |
Sep 12, 2019 | 24.89 | 25.26 | 24.50 | 25.04 | 244,133 | +0.31(+1.25%) |
Sep 11, 2019 | 23.99 | 24.88 | 23.75 | 24.73 | 331,833 | +0.85(+3.56%) |
Sep 10, 2019 | 23.91 | 24.70 | 23.56 | 23.88 | 263,365 | -0.11(-0.46%) |
Sep 09, 2019 | 24.61 | 24.61 | 22.57 | 23.99 | 434,804 | -0.59(-2.40%) |
Sep 06, 2019 | 24.07 | 25.82 | 23.27 | 24.58 | 592,900 | +0.77(+3.23%) |
Sep 05, 2019 | 26.66 | 26.68 | 23.49 | 23.81 | 1,295,465 | -2.52(-9.57%) |
Sep 04, 2019 | 26.44 | 26.77 | 25.74 | 26.33 | 271,477 | +0.11(+0.42%) |
Sep 03, 2019 | 27.30 | 27.30 | 25.89 | 26.22 | 244,304 | -1.17(-4.27%) |
Aug 30, 2019 | 27.51 | 27.84 | 27.30 | 27.39 | 457,300 | +0.12(+0.44%) |
Aug 29, 2019 | 27.29 | 27.50 | 27.18 | 27.27 | 205,965 | +0.22(+0.81%) |
Aug 28, 2019 | 26.76 | 27.25 | 26.48 | 27.05 | 272,700 | +0.23(+0.86%) |
Aug 27, 2019 | 26.94 | 27.28 | 26.30 | 26.82 | 265,363 | +0.06(+0.22%) |
Aug 26, 2019 | 26.69 | 27.00 | 26.46 | 26.76 | 145,733 | +0.34(+1.29%) |
Aug 23, 2019 | 26.57 | 27.16 | 26.35 | 26.42 | 322,900 | -0.28(-1.05%) |
Aug 22, 2019 | 27.26 | 27.31 | 26.38 | 26.70 | 112,775 | -0.49(-1.80%) |
Aug 21, 2019 | 27.42 | 27.43 | 27.02 | 27.19 | 193,892 | +0.02(+0.07%) |
Aug 20, 2019 | 27.34 | 28.03 | 27.03 | 27.17 | 112,396 | -0.31(-1.13%) |
Aug 19, 2019 | 27.63 | 27.91 | 27.45 | 27.48 | 128,198 | +0.16(+0.59%) |
Aug 16, 2019 | 27.06 | 27.48 | 27.06 | 27.32 | 149,300 | +0.38(+1.41%) |
Aug 15, 2019 | 27.78 | 27.78 | 26.61 | 26.94 | 265,133 | -0.90(-3.23%) |
Aug 14, 2019 | 28.60 | 29.21 | 27.77 | 27.84 | 460,494 | -1.22(-4.20%) |
Aug 13, 2019 | 29.50 | 30.47 | 27.68 | 29.06 | 432,383 | -1.56(-5.09%) |
Aug 12, 2019 | 30.78 | 31.30 | 29.49 | 30.62 | 827,169 | -0.69(-2.20%) |
Aug 09, 2019 | 31.48 | 31.58 | 31.19 | 31.31 | 125,000 | -0.15(-0.48%) |
Aug 08, 2019 | 30.44 | 31.59 | 30.23 | 31.46 | 281,775 | +1.15(+3.79%) |
Aug 07, 2019 | 30.21 | 30.42 | 29.92 | 30.31 | 165,513 | -0.16(-0.53%) |
Aug 06, 2019 | 30.32 | 30.53 | 29.67 | 30.47 | 274,811 | +0.25(+0.83%) |
Aug 05, 2019 | 30.86 | 30.92 | 29.89 | 30.22 | 216,103 | -1.36(-4.31%) |
Aug 02, 2019 | 32.25 | 32.27 | 31.13 | 31.58 | 162,900 | -0.64(-1.99%) |