Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.53 | 25.19 | 24.44 | 25.05 | 2,829,593 | +0.44(+1.79%) |
Oct 30, 2019 | 26.00 | 26.00 | 23.84 | 24.61 | 4,575,479 | -1.80(-6.82%) |
Oct 29, 2019 | 26.46 | 26.93 | 26.29 | 26.41 | 1,256,770 | -0.14(-0.53%) |
Oct 28, 2019 | 27.42 | 27.45 | 26.50 | 26.55 | 1,199,689 | -0.75(-2.75%) |
Oct 25, 2019 | 27.21 | 27.55 | 27.21 | 27.30 | 861,500 | +0.10(+0.37%) |
Oct 24, 2019 | 27.38 | 27.39 | 27.18 | 27.20 | 743,383 | -0.21(-0.77%) |
Oct 23, 2019 | 27.23 | 27.51 | 26.91 | 27.41 | 893,394 | +0.20(+0.74%) |
Oct 22, 2019 | 27.55 | 27.62 | 27.14 | 27.21 | 1,442,648 | -0.17(-0.62%) |
Oct 21, 2019 | 27.85 | 28.00 | 27.32 | 27.38 | 970,555 | -0.27(-0.98%) |
Oct 18, 2019 | 27.65 | 27.79 | 27.44 | 27.65 | 1,238,900 | -0.03(-0.11%) |
Oct 17, 2019 | 27.34 | 27.68 | 27.27 | 27.68 | 1,353,955 | +0.50(+1.84%) |
Oct 16, 2019 | 26.45 | 27.20 | 26.40 | 27.18 | 1,178,354 | +0.73(+2.76%) |
Oct 15, 2019 | 25.97 | 26.46 | 25.86 | 26.45 | 1,305,911 | +0.62(+2.40%) |
Oct 14, 2019 | 25.63 | 25.90 | 25.60 | 25.83 | 862,274 | +0.23(+0.90%) |
Oct 11, 2019 | 26.19 | 26.26 | 25.58 | 25.60 | 1,692,400 | -0.30(-1.16%) |
Oct 10, 2019 | 25.66 | 26.00 | 25.53 | 25.90 | 1,801,571 | +0.23(+0.90%) |
Oct 09, 2019 | 26.01 | 26.02 | 25.51 | 25.67 | 1,412,873 | -0.10(-0.39%) |
Oct 08, 2019 | 25.82 | 26.04 | 25.69 | 25.77 | 1,321,070 | -0.24(-0.92%) |
Oct 07, 2019 | 26.11 | 26.20 | 25.92 | 26.01 | 939,618 | -0.23(-0.88%) |
Oct 04, 2019 | 25.70 | 26.24 | 25.70 | 26.24 | 1,481,100 | +0.54(+2.10%) |
Oct 03, 2019 | 25.53 | 25.84 | 25.35 | 25.70 | 1,581,108 | +0.22(+0.86%) |
Oct 02, 2019 | 25.57 | 25.64 | 25.01 | 25.48 | 1,866,109 | -0.10(-0.39%) |
Oct 01, 2019 | 25.99 | 26.10 | 25.52 | 25.58 | 1,536,914 | -0.36(-1.39%) |
Sep 30, 2019 | 25.44 | 26.09 | 25.44 | 25.94 | 1,559,316 | +0.61(+2.41%) |
Sep 27, 2019 | 25.85 | 25.95 | 25.30 | 25.33 | 795,100 | -0.45(-1.75%) |
Sep 26, 2019 | 25.72 | 25.89 | 25.43 | 25.78 | 2,092,014 | +0.32(+1.26%) |
Sep 25, 2019 | 25.10 | 25.46 | 25.01 | 25.46 | 2,969,949 | +0.52(+2.09%) |
Sep 24, 2019 | 25.13 | 25.35 | 24.92 | 24.94 | 2,742,461 | -0.15(-0.60%) |
Sep 23, 2019 | 25.05 | 25.29 | 24.85 | 25.09 | 944,029 | -0.03(-0.12%) |
Sep 20, 2019 | 25.22 | 25.42 | 25.03 | 25.12 | 1,971,000 | -0.10(-0.40%) |
Sep 19, 2019 | 25.00 | 25.52 | 24.93 | 25.22 | 1,212,521 | +0.18(+0.72%) |
Sep 18, 2019 | 24.96 | 25.25 | 24.51 | 25.04 | 1,904,834 | +0.17(+0.68%) |
Sep 17, 2019 | 24.52 | 24.92 | 24.40 | 24.87 | 887,438 | +0.27(+1.10%) |
Sep 16, 2019 | 24.38 | 24.72 | 24.27 | 24.60 | 1,133,274 | +0.21(+0.86%) |
Sep 13, 2019 | 24.73 | 24.95 | 24.22 | 24.39 | 1,645,800 | -0.12(-0.49%) |
Sep 12, 2019 | 24.34 | 24.72 | 24.22 | 24.51 | 1,635,526 | +0.34(+1.41%) |
Sep 11, 2019 | 23.85 | 24.25 | 23.57 | 24.17 | 1,652,793 | +0.57(+2.42%) |
Sep 10, 2019 | 24.01 | 24.08 | 23.38 | 23.60 | 1,801,855 | -0.47(-1.95%) |
Sep 09, 2019 | 24.31 | 24.49 | 23.91 | 24.07 | 1,340,343 | -0.18(-0.74%) |
Sep 06, 2019 | 24.41 | 24.72 | 24.09 | 24.25 | 3,789,900 | -0.04(-0.16%) |
Sep 05, 2019 | 24.60 | 24.68 | 24.08 | 24.29 | 1,093,891 | -0.11(-0.45%) |
Sep 04, 2019 | 24.25 | 24.72 | 24.10 | 24.40 | 1,490,126 | +0.24(+0.99%) |
Sep 03, 2019 | 23.75 | 24.18 | 23.69 | 24.16 | 1,520,203 | +0.30(+1.26%) |
Aug 30, 2019 | 23.63 | 23.90 | 23.32 | 23.86 | 758,100 | +0.34(+1.45%) |
Aug 29, 2019 | 23.66 | 23.84 | 23.39 | 23.52 | 989,024 | +0.10(+0.43%) |
Aug 28, 2019 | 22.98 | 23.49 | 22.77 | 23.42 | 1,339,958 | +0.36(+1.56%) |
Aug 27, 2019 | 23.40 | 23.52 | 23.05 | 23.06 | 877,300 | -0.17(-0.73%) |
Aug 26, 2019 | 23.25 | 23.37 | 22.91 | 23.23 | 1,257,162 | +0.16(+0.69%) |
Aug 23, 2019 | 23.50 | 23.86 | 23.05 | 23.07 | 1,308,400 | -0.64(-2.70%) |
Aug 22, 2019 | 23.46 | 23.77 | 23.27 | 23.71 | 913,436 | +0.27(+1.15%) |
Aug 21, 2019 | 23.45 | 23.52 | 23.12 | 23.44 | 1,556,375 | +0.22(+0.95%) |
Aug 20, 2019 | 23.02 | 23.33 | 22.89 | 23.22 | 593,098 | +0.28(+1.22%) |
Aug 19, 2019 | 22.76 | 23.15 | 22.72 | 22.94 | 764,344 | +0.47(+2.09%) |
Aug 16, 2019 | 22.20 | 22.61 | 22.12 | 22.47 | 796,200 | +0.34(+1.54%) |
Aug 15, 2019 | 22.39 | 22.41 | 22.06 | 22.13 | 626,679 | -0.19(-0.85%) |
Aug 14, 2019 | 22.58 | 22.69 | 22.30 | 22.32 | 700,831 | -0.52(-2.28%) |
Aug 13, 2019 | 22.00 | 22.95 | 22.00 | 22.84 | 844,720 | +0.79(+3.58%) |
Aug 12, 2019 | 22.30 | 22.34 | 22.02 | 22.05 | 631,375 | -0.38(-1.69%) |
Aug 09, 2019 | 22.72 | 22.72 | 22.37 | 22.43 | 689,100 | -0.32(-1.41%) |
Aug 08, 2019 | 22.80 | 22.99 | 22.71 | 22.75 | 1,164,541 | -0.05(-0.22%) |
Aug 07, 2019 | 22.35 | 22.95 | 22.25 | 22.80 | 1,696,926 | +0.31(+1.38%) |
Aug 06, 2019 | 22.22 | 22.63 | 22.22 | 22.49 | 959,335 | +0.34(+1.53%) |
Aug 05, 2019 | 22.60 | 22.77 | 21.99 | 22.15 | 1,319,655 | -0.66(-2.89%) |
Aug 02, 2019 | 22.78 | 22.90 | 22.60 | 22.81 | 1,233,700 | -0.08(-0.35%) |