Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.14 | 23.39 | 22.72 | 23.20 | 20,532 | +0.18(+0.79%) |
Oct 30, 2019 | 23.81 | 24.11 | 23.02 | 23.02 | 25,538 | -0.97(-4.04%) |
Oct 29, 2019 | 23.38 | 24.29 | 23.38 | 23.99 | 18,272 | +0.30(+1.28%) |
Oct 28, 2019 | 23.87 | 24.41 | 23.69 | 23.69 | 24,827 | -0.18(-0.76%) |
Oct 25, 2019 | 23.38 | 24.03 | 23.38 | 23.87 | 16,754 | +0.36(+1.55%) |
Oct 24, 2019 | 24.05 | 24.05 | 23.38 | 23.51 | 20,233 | -0.30(-1.27%) |
Oct 23, 2019 | 23.32 | 24.11 | 23.26 | 23.81 | 19,086 | +0.18(+0.77%) |
Oct 22, 2019 | 23.26 | 23.77 | 23.14 | 23.63 | 23,831 | +0.61(+2.63%) |
Oct 21, 2019 | 22.84 | 23.24 | 22.84 | 23.02 | 25,755 | +0.24(+1.06%) |
Oct 18, 2019 | 23.14 | 23.63 | 22.72 | 22.78 | 17,381 | -0.42(-1.83%) |
Oct 17, 2019 | 23.32 | 23.57 | 23.14 | 23.20 | 11,888 | -0.24(-1.03%) |
Oct 16, 2019 | 23.57 | 23.81 | 23.26 | 23.45 | 21,942 | -0.12(-0.51%) |
Oct 15, 2019 | 23.20 | 23.75 | 23.02 | 23.57 | 16,129 | +0.36(+1.57%) |
Oct 14, 2019 | 23.26 | 23.49 | 22.84 | 23.20 | 17,830 | -0.55(-2.30%) |
Oct 11, 2019 | 23.69 | 24.01 | 23.69 | 23.75 | 12,297 | +0.30(+1.29%) |
Oct 10, 2019 | 22.96 | 23.51 | 22.90 | 23.45 | 14,567 | +0.67(+2.93%) |
Oct 09, 2019 | 23.26 | 23.38 | 22.72 | 22.78 | 14,192 | -0.12(-0.53%) |
Oct 08, 2019 | 23.02 | 23.30 | 22.90 | 22.90 | 13,348 | -0.48(-2.07%) |
Oct 07, 2019 | 23.81 | 24.05 | 23.32 | 23.38 | 17,404 | -0.42(-1.78%) |
Oct 04, 2019 | 23.93 | 24.05 | 23.32 | 23.81 | 14,426 | +0.12(+0.51%) |
Oct 03, 2019 | 23.14 | 23.87 | 23.14 | 23.69 | 10,260 | +0.18(+0.77%) |
Oct 02, 2019 | 23.75 | 24.17 | 23.43 | 23.51 | 10,227 | -0.42(-1.77%) |
Oct 01, 2019 | 25.02 | 25.32 | 23.92 | 23.93 | 15,803 | -1.09(-4.36%) |
Sep 30, 2019 | 24.96 | 25.20 | 24.84 | 25.02 | 8,853 | -0.18(-0.72%) |
Sep 27, 2019 | 24.90 | 25.44 | 24.78 | 25.20 | 5,892 | -0.12(-0.48%) |
Sep 26, 2019 | 25.26 | 25.44 | 24.90 | 25.32 | 29,945 | +0.00(+0.00%) |
Sep 25, 2019 | 25.32 | 25.50 | 24.96 | 25.32 | 17,858 | -0.36(-1.41%) |
Sep 24, 2019 | 26.35 | 26.35 | 25.50 | 25.68 | 10,198 | -0.73(-2.76%) |
Sep 23, 2019 | 26.11 | 26.41 | 26.11 | 26.41 | 9,415 | +0.12(+0.46%) |
Sep 20, 2019 | 26.66 | 26.76 | 26.15 | 26.29 | 7,064 | -0.12(-0.46%) |
Sep 19, 2019 | 26.84 | 27.30 | 26.23 | 26.41 | 43,147 | -0.18(-0.68%) |
Sep 18, 2019 | 26.47 | 26.72 | 26.11 | 26.60 | 10,160 | -0.28(-1.03%) |
Sep 17, 2019 | 27.87 | 27.87 | 25.96 | 26.87 | 43,257 | -1.30(-4.61%) |
Sep 16, 2019 | 28.11 | 28.17 | 26.78 | 28.17 | 58,284 | +2.36(+9.16%) |
Sep 13, 2019 | 25.57 | 25.99 | 25.32 | 25.81 | 16,193 | +0.48(+1.91%) |
Sep 12, 2019 | 25.50 | 25.63 | 24.72 | 25.32 | 20,578 | -0.18(-0.71%) |
Sep 11, 2019 | 25.63 | 26.23 | 25.26 | 25.50 | 11,399 | +0.24(+0.96%) |
Sep 10, 2019 | 25.02 | 26.17 | 25.02 | 25.26 | 23,994 | +0.12(+0.48%) |
Sep 09, 2019 | 24.35 | 25.26 | 24.35 | 25.14 | 35,717 | +1.03(+4.27%) |
Sep 06, 2019 | 24.23 | 24.60 | 23.63 | 24.11 | 22,185 | -0.48(-1.97%) |
Sep 05, 2019 | 24.78 | 25.26 | 24.29 | 24.60 | 20,130 | +0.30(+1.25%) |
Sep 04, 2019 | 23.57 | 24.47 | 23.57 | 24.29 | 24,040 | +0.85(+3.62%) |
Sep 03, 2019 | 23.63 | 23.81 | 23.02 | 23.45 | 30,259 | -0.73(-3.01%) |
Aug 30, 2019 | 24.47 | 24.78 | 24.11 | 24.17 | 22,366 | -0.30(-1.24%) |
Aug 29, 2019 | 23.63 | 24.47 | 23.63 | 24.47 | 29,955 | +1.09(+4.66%) |
Aug 28, 2019 | 22.48 | 23.63 | 22.48 | 23.38 | 21,509 | +1.09(+4.89%) |
Aug 27, 2019 | 22.35 | 22.78 | 22.11 | 22.29 | 37,182 | -0.06(-0.27%) |
Aug 26, 2019 | 22.96 | 23.57 | 22.05 | 22.35 | 68,041 | -1.03(-4.40%) |
Aug 23, 2019 | 23.63 | 23.93 | 23.20 | 23.38 | 38,856 | -0.79(-3.26%) |
Aug 22, 2019 | 25.14 | 25.14 | 24.11 | 24.17 | 31,018 | -0.73(-2.92%) |
Aug 21, 2019 | 24.96 | 25.55 | 24.90 | 24.90 | 17,912 | -0.06(-0.24%) |
Aug 20, 2019 | 25.14 | 25.19 | 24.78 | 24.96 | 17,823 | -0.24(-0.94%) |
Aug 19, 2019 | 24.72 | 25.49 | 24.72 | 25.19 | 25,813 | +0.71(+2.90%) |
Aug 16, 2019 | 24.13 | 24.72 | 23.95 | 24.48 | 14,591 | +0.35(+1.47%) |
Aug 15, 2019 | 24.60 | 24.66 | 24.01 | 24.13 | 27,512 | -0.53(-2.16%) |
Aug 14, 2019 | 24.84 | 25.19 | 24.13 | 24.66 | 41,240 | -1.06(-4.14%) |
Aug 13, 2019 | 24.90 | 26.26 | 24.90 | 25.73 | 33,139 | +0.53(+2.11%) |
Aug 12, 2019 | 25.79 | 26.02 | 25.14 | 25.19 | 42,826 | -1.30(-4.91%) |
Aug 09, 2019 | 28.09 | 28.09 | 26.08 | 26.50 | 102,768 | -4.55(-14.67%) |
Aug 08, 2019 | 31.05 | 31.88 | 30.46 | 31.05 | 22,517 | +0.65(+2.14%) |
Aug 07, 2019 | 28.33 | 30.87 | 28.09 | 30.40 | 33,757 | +0.83(+2.80%) |
Aug 06, 2019 | 30.64 | 30.81 | 28.86 | 29.57 | 36,606 | -1.06(-3.48%) |
Aug 05, 2019 | 32.53 | 32.85 | 30.58 | 30.64 | 52,503 | -3.08(-9.12%) |
Aug 02, 2019 | 35.19 | 35.87 | 33.62 | 33.71 | 30,891 | -1.71(-4.84%) |