Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.66 | 28.93 | 26.13 | 26.40 | 910,073 | -0.07(-0.25%) |
Oct 30, 2019 | 26.47 | 26.66 | 26.21 | 26.46 | 367,004 | -0.03(-0.10%) |
Oct 29, 2019 | 25.93 | 26.67 | 25.93 | 26.49 | 261,574 | -0.60(-2.23%) |
Oct 28, 2019 | 26.67 | 27.23 | 26.67 | 27.09 | 160,400 | +0.49(+1.85%) |
Oct 25, 2019 | 26.46 | 26.88 | 26.46 | 26.60 | 143,460 | +0.04(+0.14%) |
Oct 24, 2019 | 26.86 | 26.86 | 26.27 | 26.56 | 186,195 | -0.32(-1.17%) |
Oct 23, 2019 | 26.63 | 26.96 | 26.15 | 26.88 | 286,480 | +0.37(+1.40%) |
Oct 22, 2019 | 25.87 | 26.57 | 25.69 | 26.51 | 266,282 | +0.65(+2.51%) |
Oct 21, 2019 | 25.34 | 25.91 | 25.33 | 25.86 | 334,790 | +0.74(+2.96%) |
Oct 18, 2019 | 24.95 | 25.29 | 24.86 | 25.11 | 282,718 | +0.03(+0.11%) |
Oct 17, 2019 | 24.99 | 25.21 | 24.82 | 25.09 | 285,538 | +0.27(+1.08%) |
Oct 16, 2019 | 24.68 | 25.00 | 24.57 | 24.82 | 359,442 | +0.05(+0.19%) |
Oct 15, 2019 | 24.86 | 24.86 | 24.63 | 24.77 | 158,427 | -0.01(-0.04%) |
Oct 14, 2019 | 24.65 | 24.92 | 24.54 | 24.78 | 161,846 | +0.01(+0.04%) |
Oct 11, 2019 | 24.91 | 25.21 | 24.65 | 24.77 | 196,598 | +0.21(+0.87%) |
Oct 10, 2019 | 24.44 | 25.00 | 24.27 | 24.56 | 190,528 | +0.16(+0.65%) |
Oct 09, 2019 | 24.26 | 24.47 | 24.11 | 24.40 | 295,851 | +0.30(+1.23%) |
Oct 08, 2019 | 24.11 | 24.21 | 23.92 | 24.10 | 240,501 | -0.15(-0.61%) |
Oct 07, 2019 | 24.22 | 24.47 | 24.05 | 24.25 | 123,309 | +0.04(+0.15%) |
Oct 04, 2019 | 24.24 | 24.25 | 23.96 | 24.21 | 150,574 | +0.09(+0.38%) |
Oct 03, 2019 | 24.06 | 24.15 | 23.66 | 24.12 | 124,760 | -0.01(-0.04%) |
Oct 02, 2019 | 24.39 | 24.47 | 24.04 | 24.13 | 179,148 | -0.22(-0.91%) |
Oct 01, 2019 | 24.62 | 24.84 | 24.26 | 24.35 | 148,693 | -0.14(-0.57%) |
Sep 30, 2019 | 24.44 | 24.75 | 24.37 | 24.49 | 153,757 | +0.07(+0.27%) |
Sep 27, 2019 | 24.66 | 24.76 | 24.31 | 24.43 | 106,814 | -0.22(-0.90%) |
Sep 26, 2019 | 24.95 | 25.13 | 24.60 | 24.65 | 85,393 | -0.32(-1.30%) |
Sep 25, 2019 | 25.05 | 25.19 | 24.86 | 24.98 | 119,713 | +0.03(+0.11%) |
Sep 24, 2019 | 25.23 | 25.25 | 24.85 | 24.95 | 142,710 | -0.13(-0.52%) |
Sep 23, 2019 | 25.29 | 25.45 | 24.99 | 25.08 | 90,354 | -0.31(-1.21%) |
Sep 20, 2019 | 25.55 | 25.78 | 25.19 | 25.38 | 446,765 | -0.14(-0.55%) |
Sep 19, 2019 | 25.82 | 25.89 | 25.51 | 25.52 | 97,017 | -0.19(-0.76%) |
Sep 18, 2019 | 25.98 | 26.03 | 25.30 | 25.72 | 184,668 | -0.26(-1.00%) |
Sep 17, 2019 | 25.84 | 26.01 | 25.52 | 25.98 | 99,040 | +0.07(+0.29%) |
Sep 16, 2019 | 26.09 | 26.21 | 25.66 | 25.90 | 137,248 | -0.25(-0.96%) |
Sep 13, 2019 | 26.58 | 26.65 | 26.10 | 26.15 | 145,400 | -0.24(-0.91%) |
Sep 12, 2019 | 26.07 | 26.45 | 25.66 | 26.40 | 251,718 | +0.45(+1.72%) |
Sep 11, 2019 | 25.39 | 26.13 | 25.31 | 25.95 | 366,296 | +0.71(+2.83%) |
Sep 10, 2019 | 24.82 | 25.25 | 24.66 | 25.24 | 115,583 | +0.39(+1.57%) |
Sep 09, 2019 | 24.36 | 24.99 | 24.36 | 24.85 | 88,665 | +0.58(+2.41%) |
Sep 06, 2019 | 24.06 | 24.31 | 23.77 | 24.26 | 92,371 | +0.27(+1.12%) |
Sep 05, 2019 | 24.26 | 24.48 | 23.96 | 23.99 | 137,408 | +0.11(+0.47%) |
Sep 04, 2019 | 23.86 | 24.09 | 23.81 | 23.88 | 123,604 | +0.31(+1.30%) |
Sep 03, 2019 | 23.95 | 24.08 | 23.54 | 23.57 | 179,420 | -0.52(-2.16%) |
Aug 30, 2019 | 24.22 | 24.38 | 24.07 | 24.09 | 114,251 | +0.00(+0.00%) |
Aug 29, 2019 | 23.45 | 24.10 | 23.45 | 24.09 | 115,362 | +0.96(+4.17%) |
Aug 28, 2019 | 22.46 | 23.21 | 22.46 | 23.13 | 395,543 | +0.63(+2.79%) |
Aug 27, 2019 | 23.09 | 23.28 | 22.45 | 22.50 | 175,288 | -0.42(-1.81%) |
Aug 26, 2019 | 23.27 | 23.27 | 22.75 | 22.92 | 319,118 | -0.14(-0.60%) |
Aug 23, 2019 | 23.87 | 23.98 | 23.01 | 23.06 | 242,250 | -0.99(-4.11%) |
Aug 22, 2019 | 24.06 | 24.21 | 23.39 | 24.04 | 180,880 | +0.15(+0.62%) |
Aug 21, 2019 | 23.88 | 23.98 | 23.64 | 23.90 | 159,119 | +0.31(+1.33%) |
Aug 20, 2019 | 23.60 | 23.68 | 23.34 | 23.58 | 80,903 | -0.05(-0.20%) |
Aug 19, 2019 | 23.66 | 23.83 | 23.35 | 23.63 | 123,150 | +0.25(+1.07%) |
Aug 16, 2019 | 23.33 | 23.55 | 23.20 | 23.38 | 128,766 | +0.18(+0.76%) |
Aug 15, 2019 | 23.55 | 23.63 | 23.07 | 23.20 | 149,947 | -0.29(-1.22%) |
Aug 14, 2019 | 23.60 | 23.79 | 23.19 | 23.49 | 230,252 | -0.49(-2.04%) |
Aug 13, 2019 | 23.07 | 24.03 | 22.88 | 23.98 | 255,380 | +0.85(+3.67%) |
Aug 12, 2019 | 22.96 | 23.39 | 22.81 | 23.13 | 204,703 | +0.07(+0.32%) |
Aug 09, 2019 | 23.09 | 23.32 | 22.70 | 23.06 | 199,653 | +0.06(+0.24%) |
Aug 08, 2019 | 22.42 | 23.42 | 22.24 | 23.00 | 273,642 | +0.89(+4.05%) |
Aug 07, 2019 | 22.00 | 22.85 | 21.40 | 22.11 | 566,087 | -0.90(-3.93%) |
Aug 06, 2019 | 22.91 | 23.06 | 22.52 | 23.01 | 161,765 | +0.20(+0.89%) |
Aug 05, 2019 | 22.79 | 23.07 | 22.55 | 22.81 | 163,323 | -0.41(-1.75%) |
Aug 02, 2019 | 23.18 | 23.32 | 22.94 | 23.21 | 152,937 | -0.06(-0.24%) |