Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.30 | 23.51 | 23.18 | 23.49 | 11,158 | +0.36(+1.58%) |
Oct 30, 2019 | 22.89 | 23.14 | 22.69 | 23.13 | 3,596 | +0.54(+2.38%) |
Oct 29, 2019 | 22.29 | 22.83 | 22.29 | 22.59 | 50,922 | -0.09(-0.41%) |
Oct 28, 2019 | 22.80 | 22.80 | 22.55 | 22.68 | 9,323 | -0.28(-1.21%) |
Oct 25, 2019 | 23.24 | 23.38 | 22.89 | 22.96 | 8,205 | +0.06(+0.24%) |
Oct 24, 2019 | 22.43 | 22.92 | 22.14 | 22.91 | 12,686 | +0.59(+2.66%) |
Oct 23, 2019 | 22.10 | 22.35 | 22.10 | 22.31 | 6,642 | +0.45(+2.08%) |
Oct 22, 2019 | 21.90 | 21.93 | 21.73 | 21.86 | 5,158 | -0.06(-0.30%) |
Oct 21, 2019 | 22.51 | 22.57 | 21.79 | 21.92 | 5,357 | -0.32(-1.46%) |
Oct 18, 2019 | 22.14 | 22.53 | 22.11 | 22.25 | 9,068 | -0.08(-0.37%) |
Oct 17, 2019 | 21.85 | 22.44 | 21.85 | 22.33 | 5,413 | +0.48(+2.20%) |
Oct 16, 2019 | 21.68 | 21.86 | 21.63 | 21.85 | 4,160 | +0.32(+1.51%) |
Oct 15, 2019 | 22.16 | 22.30 | 21.49 | 21.53 | 9,719 | -0.82(-3.69%) |
Oct 14, 2019 | 22.55 | 22.55 | 22.27 | 22.35 | 5,324 | -0.06(-0.29%) |
Oct 11, 2019 | 22.69 | 22.79 | 22.42 | 22.42 | 15,978 | -0.70(-3.04%) |
Oct 10, 2019 | 23.17 | 23.17 | 22.74 | 23.12 | 2,728 | -0.18(-0.77%) |
Oct 09, 2019 | 23.55 | 23.66 | 23.12 | 23.30 | 5,086 | +0.02(+0.10%) |
Oct 08, 2019 | 23.32 | 23.43 | 23.02 | 23.28 | 4,806 | +0.26(+1.13%) |
Oct 07, 2019 | 23.03 | 23.21 | 22.92 | 23.02 | 3,732 | -0.11(-0.48%) |
Oct 04, 2019 | 22.77 | 23.13 | 22.73 | 23.13 | 4,858 | +0.18(+0.80%) |
Oct 03, 2019 | 22.81 | 23.22 | 22.64 | 22.95 | 7,599 | +0.01(+0.03%) |
Oct 02, 2019 | 22.99 | 23.10 | 22.69 | 22.94 | 5,297 | +0.24(+1.04%) |
Oct 01, 2019 | 22.27 | 23.04 | 22.27 | 22.70 | 14,696 | +0.27(+1.22%) |
Sep 30, 2019 | 22.91 | 22.96 | 22.17 | 22.43 | 12,013 | -0.76(-3.29%) |
Sep 27, 2019 | 23.23 | 23.39 | 23.10 | 23.19 | 7,881 | -0.45(-1.92%) |
Sep 26, 2019 | 24.29 | 24.28 | 23.65 | 23.65 | 1,847 | -0.31(-1.28%) |
Sep 25, 2019 | 24.75 | 24.75 | 23.95 | 23.95 | 7,292 | -1.18(-4.68%) |
Sep 24, 2019 | 24.47 | 25.13 | 24.30 | 25.13 | 8,220 | +0.50(+2.01%) |
Sep 23, 2019 | 24.18 | 25.44 | 22.80 | 24.63 | 11,011 | +0.55(+2.29%) |
Sep 20, 2019 | 23.61 | 24.11 | 23.58 | 24.08 | 6,045 | +0.59(+2.53%) |
Sep 19, 2019 | 23.43 | 23.54 | 23.34 | 23.49 | 2,105 | +0.22(+0.96%) |
Sep 18, 2019 | 23.69 | 23.85 | 23.12 | 23.27 | 11,175 | -0.38(-1.61%) |
Sep 17, 2019 | 23.24 | 23.66 | 23.24 | 23.65 | 12,832 | +0.56(+2.41%) |
Sep 16, 2019 | 23.10 | 23.31 | 22.82 | 23.09 | 20,687 | +0.14(+0.59%) |
Sep 13, 2019 | 23.64 | 23.64 | 22.84 | 22.96 | 6,261 | -0.36(-1.53%) |
Sep 12, 2019 | 24.14 | 24.20 | 23.30 | 23.31 | 6,268 | -0.34(-1.45%) |
Sep 11, 2019 | 23.43 | 23.72 | 23.43 | 23.66 | 4,789 | +0.32(+1.39%) |
Sep 10, 2019 | 23.60 | 23.80 | 23.33 | 23.33 | 13,064 | -0.58(-2.44%) |
Sep 09, 2019 | 24.39 | 24.39 | 23.53 | 23.92 | 17,749 | -0.40(-1.64%) |
Sep 06, 2019 | 24.77 | 25.29 | 24.31 | 24.31 | 32,928 | -0.88(-3.49%) |
Sep 05, 2019 | 25.88 | 25.93 | 25.01 | 25.19 | 12,704 | -1.07(-4.06%) |
Sep 04, 2019 | 25.89 | 26.26 | 25.85 | 26.26 | 12,898 | +0.41(+1.58%) |
Sep 03, 2019 | 25.64 | 26.03 | 25.64 | 25.85 | 14,729 | +0.73(+2.92%) |
Aug 30, 2019 | 25.17 | 25.33 | 25.05 | 25.12 | 3,778 | +0.04(+0.14%) |
Aug 29, 2019 | 26.12 | 26.12 | 25.05 | 25.08 | 11,093 | -1.07(-4.07%) |
Aug 28, 2019 | 26.20 | 26.20 | 25.80 | 26.15 | 13,089 | +0.11(+0.43%) |
Aug 27, 2019 | 25.53 | 26.35 | 25.53 | 26.04 | 41,069 | +0.37(+1.44%) |
Aug 26, 2019 | 25.41 | 25.68 | 25.31 | 25.67 | 12,520 | +0.65(+2.59%) |
Aug 23, 2019 | 24.32 | 25.38 | 24.31 | 25.02 | 60,350 | +0.65(+2.68%) |
Aug 22, 2019 | 24.25 | 24.43 | 24.25 | 24.37 | 6,018 | -0.18(-0.74%) |
Aug 21, 2019 | 24.46 | 24.70 | 24.42 | 24.55 | 6,783 | -0.15(-0.60%) |
Aug 20, 2019 | 24.22 | 24.82 | 24.22 | 24.69 | 17,485 | +0.64(+2.66%) |
Aug 19, 2019 | 24.12 | 24.40 | 23.83 | 24.05 | 12,486 | -0.57(-2.30%) |
Aug 16, 2019 | 25.11 | 25.19 | 24.57 | 24.62 | 20,836 | -0.76(-2.99%) |
Aug 15, 2019 | 24.88 | 25.46 | 24.82 | 25.38 | 53,736 | +0.65(+2.62%) |
Aug 14, 2019 | 25.28 | 26.36 | 24.73 | 24.73 | 44,324 | -0.68(-2.66%) |
Aug 13, 2019 | 26.01 | 26.01 | 24.66 | 25.41 | 48,510 | -0.49(-1.90%) |
Aug 12, 2019 | 26.04 | 26.28 | 25.69 | 25.90 | 26,045 | -0.11(-0.43%) |
Aug 09, 2019 | 26.49 | 26.49 | 25.89 | 26.01 | 10,472 | -0.48(-1.82%) |
Aug 08, 2019 | 25.87 | 26.49 | 25.66 | 26.49 | 11,297 | +0.57(+2.22%) |
Aug 07, 2019 | 25.95 | 26.57 | 25.64 | 25.92 | 29,951 | +0.53(+2.08%) |
Aug 06, 2019 | 25.59 | 25.60 | 25.15 | 25.39 | 16,306 | -0.07(-0.29%) |
Aug 05, 2019 | 25.17 | 25.82 | 25.01 | 25.46 | 18,937 | +0.82(+3.35%) |
Aug 02, 2019 | 24.72 | 24.96 | 24.56 | 24.64 | 48,582 | -0.18(-0.73%) |