Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.18 | 26.43 | 23.76 | 26.18 | 2,603,801 | -1.25(-4.57%) |
Oct 30, 2019 | 27.37 | 27.57 | 27.10 | 27.43 | 1,097,798 | +0.05(+0.17%) |
Oct 29, 2019 | 27.44 | 27.92 | 27.00 | 27.38 | 1,250,154 | -0.38(-1.37%) |
Oct 28, 2019 | 27.90 | 28.32 | 27.66 | 27.76 | 943,212 | +0.18(+0.65%) |
Oct 25, 2019 | 26.98 | 27.85 | 26.98 | 27.58 | 891,086 | +0.67(+2.51%) |
Oct 24, 2019 | 27.23 | 27.32 | 26.61 | 26.91 | 524,568 | -0.07(-0.25%) |
Oct 23, 2019 | 26.56 | 27.17 | 25.76 | 26.98 | 752,296 | +0.37(+1.39%) |
Oct 22, 2019 | 26.06 | 26.88 | 25.68 | 26.61 | 867,605 | +0.69(+2.68%) |
Oct 21, 2019 | 25.69 | 26.00 | 25.43 | 25.91 | 1,550,501 | +0.30(+1.19%) |
Oct 18, 2019 | 24.80 | 25.76 | 24.64 | 25.61 | 1,152,087 | +0.62(+2.47%) |
Oct 17, 2019 | 24.13 | 25.08 | 23.99 | 24.99 | 905,294 | +1.07(+4.49%) |
Oct 16, 2019 | 24.49 | 25.00 | 23.84 | 23.92 | 905,749 | -0.52(-2.14%) |
Oct 15, 2019 | 22.61 | 24.52 | 22.54 | 24.44 | 1,147,523 | +0.56(+2.35%) |
Oct 14, 2019 | 23.42 | 24.10 | 23.28 | 23.88 | 669,705 | +0.19(+0.80%) |
Oct 11, 2019 | 22.19 | 24.13 | 22.19 | 23.69 | 1,867,735 | +1.06(+4.70%) |
Oct 10, 2019 | 22.26 | 22.86 | 22.24 | 22.62 | 1,959,796 | +0.42(+1.88%) |
Oct 09, 2019 | 22.46 | 22.46 | 22.04 | 22.21 | 792,828 | +0.09(+0.39%) |
Oct 08, 2019 | 22.36 | 22.52 | 22.11 | 22.12 | 1,025,705 | -0.67(-2.96%) |
Oct 07, 2019 | 23.24 | 23.25 | 22.77 | 22.80 | 781,138 | -0.46(-1.96%) |
Oct 04, 2019 | 22.92 | 23.31 | 22.64 | 23.25 | 917,081 | +0.45(+1.96%) |
Oct 03, 2019 | 22.52 | 22.81 | 21.70 | 22.80 | 1,323,246 | +0.01(+0.04%) |
Oct 02, 2019 | 23.10 | 23.10 | 22.46 | 22.80 | 1,326,967 | -0.64(-2.72%) |
Oct 01, 2019 | 24.93 | 25.22 | 23.30 | 23.43 | 721,046 | -1.24(-5.04%) |
Sep 30, 2019 | 24.29 | 24.85 | 24.17 | 24.68 | 1,299,302 | +0.47(+1.92%) |
Sep 27, 2019 | 24.54 | 24.87 | 24.19 | 24.21 | 594,303 | -0.20(-0.82%) |
Sep 26, 2019 | 24.71 | 24.78 | 24.40 | 24.41 | 662,117 | -0.33(-1.34%) |
Sep 25, 2019 | 24.55 | 24.89 | 24.23 | 24.74 | 1,025,502 | -0.20(-0.80%) |
Sep 24, 2019 | 25.92 | 26.03 | 24.75 | 24.94 | 1,052,410 | -0.95(-3.67%) |
Sep 23, 2019 | 25.63 | 26.16 | 25.48 | 25.89 | 376,691 | -0.13(-0.51%) |
Sep 20, 2019 | 26.27 | 26.78 | 25.98 | 26.03 | 828,467 | -0.30(-1.15%) |
Sep 19, 2019 | 26.37 | 26.83 | 26.21 | 26.33 | 617,158 | +0.06(+0.22%) |
Sep 18, 2019 | 26.26 | 26.52 | 25.94 | 26.27 | 985,708 | -0.17(-0.65%) |
Sep 17, 2019 | 26.04 | 26.45 | 25.61 | 26.44 | 808,508 | -0.07(-0.25%) |
Sep 16, 2019 | 26.10 | 26.62 | 25.92 | 26.51 | 676,969 | +0.24(+0.90%) |
Sep 13, 2019 | 26.06 | 26.36 | 25.81 | 26.27 | 957,178 | +0.69(+2.71%) |
Sep 12, 2019 | 26.62 | 26.69 | 25.56 | 25.58 | 1,200,625 | -1.02(-3.82%) |
Sep 11, 2019 | 26.06 | 26.69 | 25.47 | 26.60 | 1,026,882 | +0.67(+2.60%) |
Sep 10, 2019 | 24.98 | 26.08 | 24.90 | 25.92 | 880,814 | +1.01(+4.04%) |
Sep 09, 2019 | 24.05 | 24.93 | 24.05 | 24.91 | 691,112 | +0.97(+4.05%) |
Sep 06, 2019 | 24.06 | 24.31 | 23.76 | 23.94 | 531,789 | +0.03(+0.12%) |
Sep 05, 2019 | 23.25 | 24.16 | 23.25 | 23.92 | 869,477 | +1.02(+4.44%) |
Sep 04, 2019 | 23.00 | 23.19 | 22.77 | 22.90 | 366,396 | +0.32(+1.43%) |
Sep 03, 2019 | 23.34 | 23.34 | 22.47 | 22.58 | 893,065 | -1.02(-4.31%) |
Aug 30, 2019 | 23.70 | 23.79 | 23.45 | 23.59 | 596,829 | +0.20(+0.85%) |
Aug 29, 2019 | 22.72 | 23.49 | 22.64 | 23.39 | 563,394 | +1.05(+4.72%) |
Aug 28, 2019 | 22.00 | 22.66 | 21.77 | 22.34 | 548,793 | +0.20(+0.90%) |
Aug 27, 2019 | 22.69 | 22.69 | 21.88 | 22.14 | 901,718 | -0.33(-1.48%) |
Aug 26, 2019 | 22.69 | 22.80 | 22.38 | 22.47 | 649,256 | +0.16(+0.72%) |
Aug 23, 2019 | 23.39 | 23.65 | 22.22 | 22.31 | 787,317 | -1.46(-6.16%) |
Aug 22, 2019 | 23.97 | 24.34 | 23.75 | 23.77 | 1,289,038 | -0.06(-0.24%) |
Aug 21, 2019 | 23.53 | 23.99 | 23.46 | 23.83 | 726,119 | +0.81(+3.51%) |
Aug 20, 2019 | 23.56 | 23.67 | 22.98 | 23.02 | 2,543,424 | -0.54(-2.30%) |
Aug 19, 2019 | 23.75 | 23.80 | 23.44 | 23.56 | 772,136 | +0.32(+1.39%) |
Aug 16, 2019 | 22.32 | 23.30 | 22.32 | 23.24 | 1,849,633 | +1.06(+4.80%) |
Aug 15, 2019 | 22.94 | 23.11 | 21.98 | 22.18 | 1,506,225 | -0.77(-3.35%) |
Aug 14, 2019 | 23.75 | 23.94 | 22.71 | 22.95 | 1,935,789 | -1.35(-5.55%) |
Aug 13, 2019 | 23.78 | 24.79 | 23.78 | 24.30 | 671,821 | +0.38(+1.59%) |
Aug 12, 2019 | 24.13 | 24.30 | 23.65 | 23.92 | 713,858 | -0.43(-1.76%) |
Aug 09, 2019 | 25.15 | 25.40 | 24.13 | 24.34 | 1,216,811 | -1.00(-3.94%) |
Aug 08, 2019 | 25.24 | 25.63 | 25.20 | 25.34 | 999,309 | +0.22(+0.87%) |
Aug 07, 2019 | 25.05 | 25.25 | 24.46 | 25.12 | 1,129,457 | -0.38(-1.48%) |
Aug 06, 2019 | 25.80 | 26.09 | 25.12 | 25.50 | 953,659 | -0.06(-0.22%) |
Aug 05, 2019 | 26.09 | 26.23 | 25.33 | 25.56 | 1,692,940 | -1.31(-4.86%) |
Aug 02, 2019 | 26.91 | 27.04 | 26.38 | 26.86 | 1,204,922 | -0.28(-1.05%) |