Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.68 | 28.95 | 26.14 | 26.41 | 909,510 | -0.06(-0.25%) |
Oct 30, 2019 | 26.49 | 26.68 | 26.23 | 26.48 | 366,777 | -0.03(-0.11%) |
Oct 29, 2019 | 25.95 | 26.69 | 25.95 | 26.50 | 261,412 | -0.60(-2.23%) |
Oct 28, 2019 | 26.69 | 27.25 | 26.69 | 27.11 | 160,301 | +0.49(+1.85%) |
Oct 25, 2019 | 26.48 | 26.89 | 26.48 | 26.62 | 143,372 | +0.04(+0.14%) |
Oct 24, 2019 | 26.88 | 26.88 | 26.28 | 26.58 | 186,080 | -0.32(-1.17%) |
Oct 23, 2019 | 26.64 | 26.98 | 26.17 | 26.89 | 286,303 | +0.37(+1.40%) |
Oct 22, 2019 | 25.88 | 26.59 | 25.71 | 26.52 | 266,117 | +0.65(+2.51%) |
Oct 21, 2019 | 25.35 | 25.93 | 25.35 | 25.87 | 334,583 | +0.74(+2.96%) |
Oct 18, 2019 | 24.96 | 25.31 | 24.88 | 25.13 | 282,543 | +0.03(+0.11%) |
Oct 17, 2019 | 25.00 | 25.22 | 24.83 | 25.10 | 285,362 | +0.27(+1.08%) |
Oct 16, 2019 | 24.69 | 25.02 | 24.58 | 24.83 | 359,219 | +0.05(+0.19%) |
Oct 15, 2019 | 24.87 | 24.88 | 24.65 | 24.79 | 158,329 | -0.01(-0.04%) |
Oct 14, 2019 | 24.67 | 24.94 | 24.55 | 24.80 | 161,746 | +0.01(+0.04%) |
Oct 11, 2019 | 24.93 | 25.22 | 24.67 | 24.79 | 196,476 | +0.21(+0.87%) |
Oct 10, 2019 | 24.45 | 25.02 | 24.29 | 24.57 | 190,410 | +0.16(+0.65%) |
Oct 09, 2019 | 24.28 | 24.48 | 24.13 | 24.42 | 295,668 | +0.30(+1.23%) |
Oct 08, 2019 | 24.13 | 24.23 | 23.93 | 24.12 | 240,352 | -0.15(-0.61%) |
Oct 07, 2019 | 24.24 | 24.48 | 24.06 | 24.27 | 123,233 | +0.04(+0.15%) |
Oct 04, 2019 | 24.26 | 24.26 | 23.97 | 24.23 | 150,481 | +0.09(+0.38%) |
Oct 03, 2019 | 24.07 | 24.16 | 23.67 | 24.14 | 124,683 | -0.01(-0.04%) |
Oct 02, 2019 | 24.41 | 24.48 | 24.05 | 24.15 | 179,037 | -0.22(-0.91%) |
Oct 01, 2019 | 24.64 | 24.85 | 24.28 | 24.37 | 148,601 | -0.14(-0.57%) |
Sep 30, 2019 | 24.45 | 24.77 | 24.39 | 24.51 | 153,662 | +0.07(+0.27%) |
Sep 27, 2019 | 24.68 | 24.78 | 24.32 | 24.44 | 106,748 | -0.22(-0.90%) |
Sep 26, 2019 | 24.96 | 25.15 | 24.61 | 24.67 | 85,340 | -0.32(-1.30%) |
Sep 25, 2019 | 25.07 | 25.21 | 24.87 | 24.99 | 119,639 | +0.03(+0.11%) |
Sep 24, 2019 | 25.24 | 25.27 | 24.86 | 24.96 | 142,622 | -0.13(-0.52%) |
Sep 23, 2019 | 25.31 | 25.46 | 25.01 | 25.09 | 90,298 | -0.31(-1.21%) |
Sep 20, 2019 | 25.57 | 25.80 | 25.20 | 25.40 | 446,489 | -0.14(-0.55%) |
Sep 19, 2019 | 25.84 | 25.91 | 25.53 | 25.54 | 96,957 | -0.20(-0.76%) |
Sep 18, 2019 | 25.99 | 26.05 | 25.32 | 25.73 | 184,554 | -0.26(-1.00%) |
Sep 17, 2019 | 25.85 | 26.03 | 25.54 | 25.99 | 98,979 | +0.07(+0.29%) |
Sep 16, 2019 | 26.11 | 26.23 | 25.68 | 25.92 | 137,163 | -0.25(-0.96%) |
Sep 13, 2019 | 26.60 | 26.66 | 26.11 | 26.17 | 145,311 | -0.24(-0.91%) |
Sep 12, 2019 | 26.09 | 26.47 | 25.68 | 26.41 | 251,562 | +0.45(+1.72%) |
Sep 11, 2019 | 25.41 | 26.14 | 25.33 | 25.97 | 366,069 | +0.71(+2.83%) |
Sep 10, 2019 | 24.83 | 25.27 | 24.68 | 25.25 | 115,512 | +0.39(+1.57%) |
Sep 09, 2019 | 24.38 | 25.00 | 24.38 | 24.86 | 88,610 | +0.58(+2.41%) |
Sep 06, 2019 | 24.07 | 24.32 | 23.78 | 24.28 | 92,313 | +0.27(+1.12%) |
Sep 05, 2019 | 24.28 | 24.49 | 23.97 | 24.01 | 137,323 | +0.11(+0.47%) |
Sep 04, 2019 | 23.88 | 24.11 | 23.83 | 23.90 | 123,528 | +0.31(+1.30%) |
Sep 03, 2019 | 23.96 | 24.10 | 23.55 | 23.59 | 179,309 | -0.52(-2.16%) |
Aug 30, 2019 | 24.24 | 24.40 | 24.08 | 24.11 | 114,180 | +0.00(+0.00%) |
Aug 29, 2019 | 23.47 | 24.12 | 23.47 | 24.11 | 115,291 | +0.97(+4.17%) |
Aug 28, 2019 | 22.47 | 23.23 | 22.47 | 23.14 | 395,299 | +0.63(+2.79%) |
Aug 27, 2019 | 23.11 | 23.29 | 22.46 | 22.52 | 175,180 | -0.42(-1.81%) |
Aug 26, 2019 | 23.28 | 23.28 | 22.77 | 22.93 | 318,920 | -0.14(-0.60%) |
Aug 23, 2019 | 23.88 | 23.99 | 23.02 | 23.07 | 242,100 | -0.99(-4.11%) |
Aug 22, 2019 | 24.08 | 24.23 | 23.41 | 24.06 | 180,768 | +0.15(+0.62%) |
Aug 21, 2019 | 23.89 | 23.99 | 23.65 | 23.91 | 159,020 | +0.31(+1.33%) |
Aug 20, 2019 | 23.61 | 23.70 | 23.36 | 23.60 | 80,853 | -0.05(-0.20%) |
Aug 19, 2019 | 23.68 | 23.84 | 23.37 | 23.64 | 123,073 | +0.25(+1.07%) |
Aug 16, 2019 | 23.35 | 23.57 | 23.22 | 23.39 | 128,687 | +0.18(+0.76%) |
Aug 15, 2019 | 23.57 | 23.64 | 23.09 | 23.22 | 149,854 | -0.29(-1.22%) |
Aug 14, 2019 | 23.61 | 23.81 | 23.21 | 23.50 | 230,110 | -0.49(-2.04%) |
Aug 13, 2019 | 23.08 | 24.05 | 22.89 | 23.99 | 255,223 | +0.85(+3.67%) |
Aug 12, 2019 | 22.98 | 23.40 | 22.82 | 23.14 | 204,576 | +0.07(+0.32%) |
Aug 09, 2019 | 23.11 | 23.33 | 22.72 | 23.07 | 199,530 | +0.06(+0.24%) |
Aug 08, 2019 | 22.43 | 23.43 | 22.26 | 23.01 | 273,473 | +0.90(+4.05%) |
Aug 07, 2019 | 22.02 | 22.87 | 21.42 | 22.12 | 565,737 | -0.90(-3.93%) |
Aug 06, 2019 | 22.92 | 23.07 | 22.53 | 23.02 | 161,665 | +0.20(+0.89%) |
Aug 05, 2019 | 22.80 | 23.08 | 22.56 | 22.82 | 163,222 | -0.41(-1.75%) |
Aug 02, 2019 | 23.19 | 23.34 | 22.95 | 23.23 | 152,843 | -0.06(-0.24%) |