Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.84 | 27.98 | 27.51 | 27.77 | 2,214,869 | -0.04(-0.13%) |
Oct 30, 2019 | 26.28 | 27.81 | 26.03 | 27.80 | 2,059,934 | +1.66(+6.36%) |
Oct 29, 2019 | 25.90 | 26.29 | 25.90 | 26.14 | 2,539,987 | +0.24(+0.91%) |
Oct 28, 2019 | 25.94 | 25.96 | 25.84 | 25.90 | 553,281 | -0.06(-0.24%) |
Oct 25, 2019 | 25.87 | 25.97 | 25.65 | 25.96 | 616,495 | +0.08(+0.30%) |
Oct 24, 2019 | 25.82 | 25.89 | 25.65 | 25.89 | 669,127 | +0.12(+0.48%) |
Oct 23, 2019 | 25.93 | 25.94 | 25.62 | 25.76 | 1,386,995 | -0.11(-0.44%) |
Oct 22, 2019 | 25.95 | 25.97 | 25.79 | 25.88 | 2,186,736 | +0.00(+0.00%) |
Oct 21, 2019 | 25.75 | 25.89 | 25.74 | 25.88 | 596,399 | +0.19(+0.75%) |
Oct 18, 2019 | 25.45 | 25.71 | 25.37 | 25.68 | 589,527 | +0.18(+0.72%) |
Oct 17, 2019 | 25.46 | 25.62 | 25.42 | 25.50 | 462,261 | +0.04(+0.17%) |
Oct 16, 2019 | 25.31 | 25.48 | 25.21 | 25.46 | 584,516 | +0.12(+0.48%) |
Oct 15, 2019 | 25.35 | 25.40 | 25.24 | 25.33 | 819,278 | +0.01(+0.03%) |
Oct 14, 2019 | 25.29 | 25.33 | 25.14 | 25.33 | 718,196 | +0.04(+0.14%) |
Oct 11, 2019 | 25.12 | 25.42 | 25.04 | 25.29 | 1,074,952 | +0.26(+1.05%) |
Oct 10, 2019 | 24.99 | 25.12 | 24.92 | 25.03 | 930,664 | +0.04(+0.14%) |
Oct 09, 2019 | 25.23 | 25.23 | 24.90 | 24.99 | 1,228,151 | -0.12(-0.49%) |
Oct 08, 2019 | 25.19 | 25.25 | 25.04 | 25.12 | 1,030,196 | -0.15(-0.59%) |
Oct 07, 2019 | 25.08 | 25.37 | 25.06 | 25.26 | 857,665 | +0.04(+0.17%) |
Oct 04, 2019 | 25.10 | 25.24 | 25.04 | 25.22 | 683,686 | +0.13(+0.52%) |
Oct 03, 2019 | 25.29 | 25.37 | 24.94 | 25.09 | 999,657 | -0.32(-1.24%) |
Oct 02, 2019 | 24.98 | 25.42 | 24.91 | 25.40 | 1,422,376 | +0.37(+1.47%) |
Oct 01, 2019 | 25.51 | 25.65 | 25.03 | 25.04 | 993,654 | -0.46(-1.79%) |
Sep 30, 2019 | 25.68 | 25.69 | 25.49 | 25.49 | 946,936 | -0.13(-0.51%) |
Sep 27, 2019 | 25.54 | 25.70 | 25.48 | 25.62 | 1,015,417 | +0.16(+0.62%) |
Sep 26, 2019 | 25.17 | 25.47 | 25.01 | 25.47 | 660,863 | +0.38(+1.50%) |
Sep 25, 2019 | 25.12 | 25.35 | 25.01 | 25.09 | 1,178,255 | -0.03(-0.10%) |
Sep 24, 2019 | 25.03 | 25.24 | 24.98 | 25.12 | 1,539,916 | +0.09(+0.35%) |
Sep 23, 2019 | 24.95 | 25.22 | 24.92 | 25.03 | 2,016,585 | -0.08(-0.31%) |
Sep 20, 2019 | 25.06 | 25.27 | 25.00 | 25.11 | 1,617,857 | +0.10(+0.39%) |
Sep 19, 2019 | 24.90 | 25.07 | 24.81 | 25.01 | 915,801 | +0.19(+0.78%) |
Sep 18, 2019 | 24.76 | 24.84 | 24.56 | 24.82 | 1,213,515 | +0.14(+0.57%) |
Sep 17, 2019 | 24.67 | 24.72 | 24.38 | 24.68 | 807,235 | +0.03(+0.11%) |
Sep 16, 2019 | 24.70 | 24.71 | 24.44 | 24.65 | 851,793 | +0.03(+0.11%) |
Sep 13, 2019 | 24.63 | 24.91 | 24.42 | 24.63 | 2,094,027 | +0.00(+0.00%) |
Sep 12, 2019 | 25.03 | 25.03 | 24.57 | 24.63 | 1,372,230 | -0.26(-1.06%) |
Sep 11, 2019 | 24.57 | 24.90 | 24.36 | 24.89 | 1,288,464 | +0.30(+1.21%) |
Sep 10, 2019 | 24.24 | 24.62 | 24.21 | 24.59 | 2,036,868 | +0.34(+1.41%) |
Sep 09, 2019 | 23.74 | 24.26 | 23.68 | 24.25 | 1,085,463 | +0.48(+2.03%) |
Sep 06, 2019 | 23.68 | 23.89 | 23.65 | 23.77 | 1,388,399 | +0.14(+0.59%) |
Sep 05, 2019 | 23.56 | 23.67 | 23.29 | 23.63 | 2,038,567 | +0.08(+0.35%) |
Sep 04, 2019 | 23.32 | 23.61 | 23.26 | 23.54 | 1,625,047 | +0.37(+1.60%) |
Sep 03, 2019 | 22.83 | 23.21 | 22.78 | 23.17 | 897,258 | +0.33(+1.43%) |
Aug 30, 2019 | 22.78 | 22.90 | 22.72 | 22.85 | 896,867 | +0.08(+0.34%) |
Aug 29, 2019 | 22.73 | 22.86 | 22.69 | 22.77 | 695,498 | +0.13(+0.57%) |
Aug 28, 2019 | 22.62 | 22.73 | 22.51 | 22.64 | 481,261 | +0.03(+0.11%) |
Aug 27, 2019 | 23.00 | 23.06 | 22.60 | 22.61 | 1,011,454 | -0.28(-1.21%) |
Aug 26, 2019 | 22.97 | 22.99 | 22.65 | 22.89 | 947,252 | +0.08(+0.34%) |
Aug 23, 2019 | 23.36 | 23.46 | 22.73 | 22.81 | 861,734 | -0.59(-2.51%) |
Aug 22, 2019 | 23.30 | 23.47 | 23.17 | 23.40 | 797,161 | +0.11(+0.48%) |
Aug 21, 2019 | 23.31 | 23.44 | 23.17 | 23.29 | 976,555 | +0.06(+0.26%) |
Aug 20, 2019 | 23.58 | 23.58 | 23.21 | 23.23 | 604,608 | -0.28(-1.21%) |
Aug 19, 2019 | 23.54 | 23.56 | 23.41 | 23.51 | 610,601 | +0.09(+0.41%) |
Aug 16, 2019 | 23.17 | 23.46 | 23.04 | 23.42 | 1,265,702 | +0.27(+1.15%) |
Aug 15, 2019 | 23.18 | 23.39 | 23.10 | 23.15 | 1,398,208 | -0.01(-0.04%) |
Aug 14, 2019 | 23.59 | 23.60 | 23.10 | 23.16 | 1,791,060 | -0.58(-2.43%) |
Aug 13, 2019 | 23.78 | 23.98 | 23.69 | 23.73 | 580,991 | -0.03(-0.15%) |
Aug 12, 2019 | 23.95 | 23.98 | 23.62 | 23.77 | 709,227 | -0.25(-1.04%) |
Aug 09, 2019 | 24.05 | 24.23 | 23.77 | 24.02 | 998,786 | -0.12(-0.50%) |
Aug 08, 2019 | 24.11 | 24.30 | 23.90 | 24.14 | 1,471,421 | +0.09(+0.39%) |
Aug 07, 2019 | 23.62 | 24.12 | 23.36 | 24.05 | 1,047,558 | +0.34(+1.42%) |
Aug 06, 2019 | 23.37 | 23.78 | 23.37 | 23.71 | 1,259,612 | +0.19(+0.81%) |
Aug 05, 2019 | 23.94 | 24.05 | 23.09 | 23.52 | 1,030,114 | -0.60(-2.50%) |
Aug 02, 2019 | 23.99 | 24.19 | 23.78 | 24.12 | 1,160,999 | +0.30(+1.27%) |