Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.98 | 21.18 | 19.78 | 19.92 | 492,569 | -1.07(-5.10%) |
Oct 30, 2019 | 20.64 | 21.35 | 20.55 | 20.99 | 678,618 | +0.25(+1.21%) |
Oct 29, 2019 | 19.92 | 20.79 | 19.88 | 20.74 | 490,452 | +0.71(+3.54%) |
Oct 28, 2019 | 19.56 | 20.36 | 19.20 | 20.03 | 1,317,939 | +0.91(+4.76%) |
Oct 25, 2019 | 18.00 | 19.38 | 17.90 | 19.12 | 4,609,200 | +0.15(+0.79%) |
Oct 24, 2019 | 24.43 | 25.05 | 24.09 | 18.97 | 656,691 | -5.25(-21.68%) |
Oct 23, 2019 | 24.50 | 24.63 | 24.03 | 24.22 | 803,275 | -0.18(-0.74%) |
Oct 22, 2019 | 24.58 | 24.85 | 24.29 | 24.40 | 437,947 | -0.11(-0.45%) |
Oct 21, 2019 | 24.41 | 24.95 | 24.05 | 24.51 | 222,803 | +0.32(+1.32%) |
Oct 18, 2019 | 24.89 | 25.04 | 24.06 | 24.19 | 283,300 | -0.70(-2.81%) |
Oct 17, 2019 | 24.59 | 25.06 | 24.40 | 24.89 | 273,528 | +0.45(+1.84%) |
Oct 16, 2019 | 24.78 | 25.02 | 24.32 | 24.44 | 264,174 | -0.30(-1.21%) |
Oct 15, 2019 | 24.81 | 25.20 | 24.45 | 24.74 | 227,442 | -0.06(-0.24%) |
Oct 14, 2019 | 24.62 | 24.81 | 24.11 | 24.80 | 158,145 | +0.18(+0.73%) |
Oct 11, 2019 | 25.15 | 25.40 | 24.61 | 24.62 | 283,600 | -0.23(-0.93%) |
Oct 10, 2019 | 24.44 | 24.86 | 24.22 | 24.85 | 228,342 | +0.41(+1.68%) |
Oct 09, 2019 | 24.19 | 24.79 | 23.90 | 24.44 | 195,143 | +0.39(+1.62%) |
Oct 08, 2019 | 24.34 | 24.34 | 23.91 | 24.05 | 322,724 | -0.45(-1.84%) |
Oct 07, 2019 | 24.10 | 24.76 | 23.83 | 24.50 | 271,043 | +0.31(+1.28%) |
Oct 04, 2019 | 23.99 | 24.31 | 23.80 | 24.19 | 221,000 | +0.39(+1.64%) |
Oct 03, 2019 | 23.54 | 23.94 | 23.29 | 23.80 | 307,500 | +0.18(+0.76%) |
Oct 02, 2019 | 23.25 | 23.72 | 23.04 | 23.62 | 352,470 | +0.25(+1.07%) |
Oct 01, 2019 | 24.57 | 24.73 | 23.28 | 23.37 | 560,162 | -1.28(-5.19%) |
Sep 30, 2019 | 24.44 | 25.00 | 24.17 | 24.65 | 287,917 | +0.13(+0.53%) |
Sep 27, 2019 | 24.91 | 25.15 | 24.47 | 24.52 | 333,100 | -0.36(-1.45%) |
Sep 26, 2019 | 25.05 | 25.27 | 24.61 | 24.88 | 297,746 | -0.19(-0.76%) |
Sep 25, 2019 | 24.34 | 25.26 | 23.90 | 25.07 | 376,025 | +0.63(+2.58%) |
Sep 24, 2019 | 25.33 | 25.33 | 24.08 | 24.44 | 251,824 | -0.88(-3.48%) |
Sep 23, 2019 | 26.41 | 26.41 | 24.67 | 25.32 | 406,145 | -1.18(-4.45%) |
Sep 20, 2019 | 25.31 | 27.12 | 25.31 | 26.50 | 1,654,700 | +1.10(+4.33%) |
Sep 19, 2019 | 25.24 | 25.84 | 25.03 | 25.40 | 519,364 | +0.15(+0.59%) |
Sep 18, 2019 | 25.05 | 25.85 | 24.85 | 25.25 | 477,149 | +0.20(+0.80%) |
Sep 17, 2019 | 24.70 | 25.15 | 24.24 | 25.05 | 457,927 | +0.28(+1.13%) |
Sep 16, 2019 | 23.99 | 25.09 | 23.85 | 24.77 | 553,711 | +0.77(+3.21%) |
Sep 13, 2019 | 23.23 | 24.14 | 23.07 | 24.00 | 430,900 | +0.83(+3.58%) |
Sep 12, 2019 | 24.48 | 24.48 | 23.11 | 23.17 | 326,473 | -1.27(-5.20%) |
Sep 11, 2019 | 24.25 | 24.77 | 23.79 | 24.44 | 431,765 | +0.38(+1.58%) |
Sep 10, 2019 | 22.86 | 24.10 | 22.86 | 24.06 | 408,921 | +1.02(+4.43%) |
Sep 09, 2019 | 22.93 | 23.12 | 22.28 | 23.04 | 383,598 | +0.12(+0.52%) |
Sep 06, 2019 | 23.02 | 23.30 | 22.89 | 22.92 | 233,100 | -0.12(-0.52%) |
Sep 05, 2019 | 22.60 | 23.31 | 22.08 | 23.04 | 434,497 | +0.61(+2.72%) |
Sep 04, 2019 | 22.15 | 22.84 | 21.97 | 22.43 | 454,667 | +0.41(+1.86%) |
Sep 03, 2019 | 22.87 | 22.94 | 21.14 | 22.02 | 725,070 | -0.93(-4.05%) |
Aug 30, 2019 | 23.33 | 23.42 | 22.79 | 22.95 | 277,600 | -0.38(-1.63%) |
Aug 29, 2019 | 22.83 | 24.13 | 22.82 | 23.33 | 526,816 | +0.50(+2.19%) |
Aug 28, 2019 | 23.06 | 23.37 | 22.75 | 22.83 | 163,049 | -0.23(-1.00%) |
Aug 27, 2019 | 24.07 | 24.21 | 23.04 | 23.06 | 404,790 | -0.97(-4.04%) |
Aug 26, 2019 | 23.58 | 24.37 | 23.39 | 24.03 | 394,885 | +0.53(+2.26%) |
Aug 23, 2019 | 23.61 | 23.70 | 23.11 | 23.50 | 436,900 | -0.23(-0.97%) |
Aug 22, 2019 | 23.86 | 24.20 | 23.61 | 23.73 | 124,145 | -0.14(-0.59%) |
Aug 21, 2019 | 23.77 | 23.99 | 23.53 | 23.87 | 223,494 | +0.20(+0.84%) |
Aug 20, 2019 | 23.61 | 24.00 | 23.30 | 23.67 | 218,332 | +0.05(+0.21%) |
Aug 19, 2019 | 23.85 | 24.29 | 23.51 | 23.62 | 230,287 | -0.21(-0.88%) |
Aug 16, 2019 | 23.70 | 23.99 | 23.55 | 23.83 | 303,300 | +0.28(+1.19%) |
Aug 15, 2019 | 23.99 | 24.40 | 23.45 | 23.55 | 236,296 | -0.52(-2.16%) |
Aug 14, 2019 | 23.97 | 24.12 | 23.32 | 24.07 | 335,824 | -0.21(-0.86%) |
Aug 13, 2019 | 24.94 | 25.42 | 24.21 | 24.28 | 500,307 | -0.79(-3.15%) |
Aug 12, 2019 | 24.78 | 25.24 | 24.69 | 25.07 | 175,363 | +0.18(+0.72%) |
Aug 09, 2019 | 25.72 | 26.02 | 24.82 | 24.89 | 267,400 | -0.81(-3.15%) |
Aug 08, 2019 | 25.64 | 26.11 | 25.17 | 25.70 | 825,481 | +0.25(+0.98%) |
Aug 07, 2019 | 26.09 | 26.11 | 25.30 | 25.45 | 256,816 | -0.88(-3.34%) |
Aug 06, 2019 | 26.58 | 26.63 | 25.98 | 26.33 | 426,507 | -0.05(-0.19%) |
Aug 05, 2019 | 25.90 | 26.43 | 25.72 | 26.38 | 305,879 | +0.08(+0.30%) |
Aug 02, 2019 | 26.84 | 26.84 | 25.69 | 26.30 | 440,700 | -0.56(-2.08%) |