Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.68 | 26.15 | 25.44 | 26.07 | 1,245,855 | +0.40(+1.54%) |
Oct 30, 2019 | 26.29 | 26.31 | 25.33 | 25.68 | 1,170,840 | -0.65(-2.46%) |
Oct 29, 2019 | 25.97 | 26.63 | 25.92 | 26.32 | 957,232 | +0.42(+1.63%) |
Oct 28, 2019 | 25.33 | 26.23 | 25.33 | 25.90 | 1,236,155 | +0.84(+3.33%) |
Oct 25, 2019 | 24.34 | 25.26 | 24.20 | 25.07 | 1,040,750 | +0.62(+2.54%) |
Oct 24, 2019 | 25.02 | 25.61 | 23.49 | 24.44 | 2,079,449 | -0.07(-0.29%) |
Oct 23, 2019 | 24.52 | 24.71 | 24.17 | 24.52 | 977,583 | -0.07(-0.27%) |
Oct 22, 2019 | 24.97 | 25.08 | 24.51 | 24.58 | 721,366 | -0.41(-1.65%) |
Oct 21, 2019 | 24.63 | 25.11 | 24.53 | 24.99 | 695,082 | +0.65(+2.69%) |
Oct 18, 2019 | 24.13 | 24.54 | 24.00 | 24.34 | 767,558 | +0.02(+0.09%) |
Oct 17, 2019 | 23.84 | 24.36 | 23.77 | 24.32 | 480,082 | +0.63(+2.65%) |
Oct 16, 2019 | 23.95 | 24.16 | 23.65 | 23.69 | 409,786 | -0.38(-1.60%) |
Oct 15, 2019 | 23.75 | 24.45 | 23.63 | 24.08 | 783,132 | +0.37(+1.55%) |
Oct 14, 2019 | 23.82 | 24.03 | 23.66 | 23.71 | 478,297 | -0.35(-1.44%) |
Oct 11, 2019 | 24.39 | 24.71 | 24.04 | 24.05 | 582,216 | -0.11(-0.45%) |
Oct 10, 2019 | 23.83 | 24.29 | 23.70 | 24.16 | 645,514 | +0.57(+2.40%) |
Oct 09, 2019 | 23.76 | 23.84 | 23.33 | 23.60 | 801,359 | +0.19(+0.80%) |
Oct 08, 2019 | 23.23 | 23.68 | 23.10 | 23.41 | 582,291 | -0.01(-0.05%) |
Oct 07, 2019 | 23.70 | 24.08 | 23.29 | 23.42 | 793,202 | -0.34(-1.43%) |
Oct 04, 2019 | 23.60 | 23.89 | 23.33 | 23.76 | 544,566 | +0.45(+1.91%) |
Oct 03, 2019 | 22.96 | 23.33 | 22.63 | 23.32 | 720,655 | +0.19(+0.83%) |
Oct 02, 2019 | 23.75 | 23.79 | 22.82 | 23.12 | 809,653 | -0.82(-3.42%) |
Oct 01, 2019 | 24.40 | 24.54 | 23.90 | 23.94 | 1,103,437 | -0.26(-1.09%) |
Sep 30, 2019 | 24.25 | 24.42 | 24.12 | 24.21 | 819,109 | -0.14(-0.56%) |
Sep 27, 2019 | 24.43 | 24.64 | 24.22 | 24.34 | 665,702 | -0.15(-0.63%) |
Sep 26, 2019 | 24.22 | 24.53 | 23.97 | 24.50 | 688,970 | +0.14(+0.56%) |
Sep 25, 2019 | 23.64 | 24.49 | 23.64 | 24.36 | 576,739 | +0.68(+2.85%) |
Sep 24, 2019 | 24.47 | 24.56 | 23.61 | 23.69 | 659,494 | -0.93(-3.80%) |
Sep 23, 2019 | 24.51 | 24.69 | 24.20 | 24.62 | 1,004,886 | -0.18(-0.73%) |
Sep 20, 2019 | 24.44 | 24.93 | 24.40 | 24.80 | 1,777,569 | +0.52(+2.13%) |
Sep 19, 2019 | 24.26 | 24.45 | 23.99 | 24.28 | 978,083 | +0.23(+0.96%) |
Sep 18, 2019 | 24.00 | 24.20 | 23.58 | 24.05 | 1,765,887 | +0.03(+0.11%) |
Sep 17, 2019 | 23.82 | 24.25 | 23.55 | 24.03 | 1,057,545 | +0.13(+0.55%) |
Sep 16, 2019 | 22.82 | 24.14 | 22.82 | 23.89 | 2,048,856 | +1.33(+5.87%) |
Sep 13, 2019 | 22.57 | 23.10 | 22.50 | 22.57 | 1,112,959 | +0.02(+0.07%) |
Sep 12, 2019 | 22.44 | 22.72 | 22.11 | 22.55 | 1,065,174 | -0.19(-0.82%) |
Sep 11, 2019 | 23.51 | 23.82 | 22.41 | 22.74 | 1,583,032 | -0.62(-2.66%) |
Sep 10, 2019 | 22.84 | 23.92 | 22.82 | 23.36 | 1,540,152 | +0.27(+1.17%) |
Sep 09, 2019 | 22.62 | 23.11 | 22.45 | 23.09 | 1,144,547 | +0.67(+2.97%) |
Sep 06, 2019 | 22.16 | 22.69 | 22.10 | 22.43 | 1,355,776 | +0.29(+1.32%) |
Sep 05, 2019 | 22.43 | 22.83 | 22.12 | 22.13 | 1,127,761 | +0.06(+0.27%) |
Sep 04, 2019 | 22.45 | 22.53 | 21.92 | 22.07 | 942,104 | -0.24(-1.08%) |
Sep 03, 2019 | 21.57 | 22.39 | 21.46 | 22.32 | 1,001,263 | +0.45(+2.04%) |
Aug 30, 2019 | 21.58 | 21.99 | 21.45 | 21.87 | 2,299,036 | +0.48(+2.24%) |
Aug 29, 2019 | 21.33 | 21.82 | 21.13 | 21.39 | 1,146,700 | +0.18(+0.83%) |
Aug 28, 2019 | 21.83 | 21.91 | 21.12 | 21.22 | 1,290,948 | -0.78(-3.52%) |
Aug 27, 2019 | 22.40 | 22.62 | 21.92 | 21.99 | 594,873 | -0.30(-1.33%) |
Aug 26, 2019 | 22.20 | 22.50 | 22.09 | 22.29 | 581,541 | +0.24(+1.07%) |
Aug 23, 2019 | 23.17 | 23.28 | 21.98 | 22.05 | 831,218 | -1.30(-5.58%) |
Aug 22, 2019 | 23.15 | 23.67 | 22.87 | 23.36 | 1,138,968 | +0.24(+1.02%) |
Aug 21, 2019 | 23.58 | 23.67 | 22.86 | 23.12 | 1,103,815 | -0.13(-0.54%) |
Aug 20, 2019 | 23.49 | 23.77 | 23.22 | 23.25 | 1,175,767 | -0.30(-1.28%) |
Aug 19, 2019 | 23.44 | 23.75 | 23.37 | 23.55 | 1,353,432 | +0.42(+1.83%) |
Aug 16, 2019 | 22.89 | 23.36 | 22.89 | 23.12 | 914,158 | +0.41(+1.79%) |
Aug 15, 2019 | 24.38 | 24.44 | 22.54 | 22.72 | 1,552,122 | -1.74(-7.10%) |
Aug 14, 2019 | 24.49 | 24.84 | 24.38 | 24.45 | 1,110,405 | -0.58(-2.33%) |
Aug 13, 2019 | 24.47 | 25.29 | 24.42 | 25.04 | 986,301 | +0.58(+2.38%) |
Aug 12, 2019 | 24.84 | 25.18 | 24.39 | 24.45 | 1,441,119 | -0.53(-2.13%) |
Aug 09, 2019 | 25.87 | 26.05 | 24.57 | 24.99 | 1,202,628 | -0.96(-3.69%) |
Aug 08, 2019 | 25.90 | 26.20 | 25.73 | 25.94 | 1,347,742 | +0.27(+1.07%) |
Aug 07, 2019 | 26.34 | 26.43 | 25.36 | 25.67 | 1,530,185 | -1.10(-4.13%) |
Aug 06, 2019 | 26.98 | 27.09 | 26.46 | 26.77 | 616,611 | +0.11(+0.41%) |
Aug 05, 2019 | 26.56 | 26.93 | 26.18 | 26.67 | 1,263,860 | -0.44(-1.62%) |
Aug 02, 2019 | 27.58 | 27.63 | 27.04 | 27.10 | 1,439,989 | -0.48(-1.73%) |