Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.34 | 25.34 | 23.80 | 24.28 | 9,527 | -1.09(-4.31%) |
Oct 30, 2019 | 25.88 | 25.91 | 24.57 | 25.37 | 63,498 | -1.22(-4.57%) |
Oct 29, 2019 | 26.27 | 26.87 | 26.16 | 26.59 | 13,680 | -0.21(-0.80%) |
Oct 28, 2019 | 27.01 | 27.52 | 26.80 | 26.80 | 18,037 | -0.10(-0.36%) |
Oct 25, 2019 | 25.95 | 26.90 | 25.95 | 26.90 | 11,007 | +1.37(+5.36%) |
Oct 24, 2019 | 25.99 | 25.99 | 25.19 | 25.53 | 12,724 | -0.41(-1.58%) |
Oct 23, 2019 | 26.12 | 26.12 | 25.58 | 25.94 | 8,622 | -0.16(-0.61%) |
Oct 22, 2019 | 25.00 | 26.12 | 24.62 | 26.10 | 12,952 | +0.62(+2.42%) |
Oct 21, 2019 | 24.54 | 25.72 | 24.54 | 25.48 | 15,485 | +0.98(+3.99%) |
Oct 18, 2019 | 24.37 | 24.69 | 24.17 | 24.50 | 7,304 | +0.15(+0.60%) |
Oct 17, 2019 | 24.30 | 24.85 | 24.07 | 24.35 | 3,596 | +0.42(+1.74%) |
Oct 16, 2019 | 23.68 | 24.21 | 23.68 | 23.94 | 4,923 | +0.38(+1.63%) |
Oct 15, 2019 | 22.85 | 23.84 | 22.84 | 23.55 | 17,425 | +0.77(+3.39%) |
Oct 14, 2019 | 23.09 | 23.09 | 22.36 | 22.78 | 11,875 | -0.23(-0.99%) |
Oct 11, 2019 | 22.16 | 23.54 | 22.16 | 23.01 | 78,903 | +1.47(+6.81%) |
Oct 10, 2019 | 20.76 | 21.69 | 20.76 | 21.54 | 65,486 | +0.76(+3.68%) |
Oct 09, 2019 | 20.49 | 21.09 | 20.49 | 20.78 | 3,546 | +0.65(+3.23%) |
Oct 08, 2019 | 20.41 | 20.79 | 20.13 | 20.13 | 4,329 | -1.08(-5.10%) |
Oct 07, 2019 | 21.08 | 21.67 | 20.92 | 21.21 | 56,018 | -0.25(-1.18%) |
Oct 04, 2019 | 20.88 | 21.46 | 20.82 | 21.46 | 5,863 | +0.75(+3.62%) |
Oct 03, 2019 | 20.53 | 20.79 | 19.38 | 20.71 | 61,593 | +0.22(+1.06%) |
Oct 02, 2019 | 21.77 | 21.77 | 20.05 | 20.50 | 15,720 | -1.66(-7.48%) |
Oct 01, 2019 | 23.89 | 23.89 | 21.82 | 22.15 | 10,424 | -1.57(-6.61%) |
Sep 30, 2019 | 23.85 | 23.91 | 23.72 | 23.72 | 6,540 | +0.21(+0.90%) |
Sep 27, 2019 | 24.36 | 24.44 | 23.45 | 23.51 | 3,086 | -0.55(-2.29%) |
Sep 26, 2019 | 24.29 | 24.29 | 23.84 | 24.06 | 3,415 | -0.20(-0.83%) |
Sep 25, 2019 | 23.62 | 24.43 | 23.62 | 24.26 | 7,689 | +0.71(+3.03%) |
Sep 24, 2019 | 24.54 | 24.54 | 23.27 | 23.55 | 6,605 | -0.41(-1.73%) |
Sep 23, 2019 | 23.91 | 24.16 | 23.91 | 23.96 | 3,695 | -0.51(-2.09%) |
Sep 20, 2019 | 24.75 | 24.79 | 24.23 | 24.47 | 2,578 | -0.38(-1.54%) |
Sep 19, 2019 | 25.64 | 25.64 | 24.68 | 24.86 | 6,399 | -0.44(-1.72%) |
Sep 18, 2019 | 25.56 | 25.56 | 24.67 | 25.29 | 11,461 | -1.00(-3.79%) |
Sep 17, 2019 | 25.92 | 26.29 | 25.92 | 26.29 | 1,612 | -0.09(-0.34%) |
Sep 16, 2019 | 26.17 | 26.93 | 26.17 | 26.38 | 8,381 | -0.77(-2.83%) |
Sep 13, 2019 | 26.84 | 27.27 | 26.84 | 27.14 | 12,275 | +0.74(+2.79%) |
Sep 12, 2019 | 26.66 | 26.66 | 25.96 | 26.41 | 11,461 | -0.24(-0.90%) |
Sep 11, 2019 | 25.92 | 26.65 | 25.92 | 26.65 | 14,455 | +0.73(+2.80%) |
Sep 10, 2019 | 24.94 | 25.98 | 24.92 | 25.92 | 23,065 | +0.98(+3.92%) |
Sep 09, 2019 | 24.29 | 24.97 | 24.29 | 24.94 | 15,516 | +1.40(+5.97%) |
Sep 06, 2019 | 24.23 | 24.23 | 23.52 | 23.54 | 10,624 | -0.44(-1.82%) |
Sep 05, 2019 | 23.27 | 24.24 | 23.27 | 23.98 | 96,410 | +1.74(+7.84%) |
Sep 04, 2019 | 22.10 | 22.23 | 22.07 | 22.23 | 3,656 | +0.78(+3.64%) |
Sep 03, 2019 | 21.81 | 22.10 | 20.99 | 21.45 | 8,176 | -1.02(-4.53%) |
Aug 30, 2019 | 22.74 | 22.93 | 22.13 | 22.47 | 85,926 | +0.26(+1.17%) |
Aug 29, 2019 | 21.95 | 22.52 | 21.94 | 22.21 | 16,536 | +1.28(+6.11%) |
Aug 28, 2019 | 19.87 | 21.07 | 19.87 | 20.93 | 17,597 | +1.01(+5.09%) |
Aug 27, 2019 | 20.69 | 20.86 | 19.76 | 19.92 | 4,581 | -0.45(-2.20%) |
Aug 26, 2019 | 20.55 | 20.63 | 19.97 | 20.37 | 10,450 | +0.66(+3.38%) |
Aug 23, 2019 | 21.58 | 21.81 | 19.68 | 19.70 | 10,831 | -2.60(-11.65%) |
Aug 22, 2019 | 22.40 | 22.59 | 21.91 | 22.30 | 10,044 | -0.10(-0.44%) |
Aug 21, 2019 | 22.37 | 22.58 | 22.33 | 22.40 | 4,706 | +0.63(+2.87%) |
Aug 20, 2019 | 22.05 | 22.05 | 21.75 | 21.77 | 2,702 | -0.48(-2.14%) |
Aug 19, 2019 | 22.38 | 22.68 | 21.99 | 22.25 | 7,046 | +0.73(+3.38%) |
Aug 16, 2019 | 20.84 | 21.53 | 20.79 | 21.52 | 5,673 | +1.27(+6.28%) |
Aug 15, 2019 | 20.45 | 20.61 | 19.83 | 20.25 | 15,709 | -0.51(-2.47%) |
Aug 14, 2019 | 21.61 | 21.79 | 20.68 | 20.76 | 15,478 | -1.92(-8.48%) |
Aug 13, 2019 | 22.30 | 23.56 | 22.30 | 22.69 | 15,451 | +0.74(+3.35%) |
Aug 12, 2019 | 23.38 | 23.38 | 21.79 | 21.95 | 10,694 | -1.22(-5.27%) |
Aug 09, 2019 | 23.91 | 23.91 | 22.90 | 23.17 | 12,894 | -0.73(-3.05%) |
Aug 08, 2019 | 23.32 | 23.99 | 23.27 | 23.90 | 9,295 | +1.08(+4.75%) |
Aug 07, 2019 | 21.78 | 22.82 | 21.78 | 22.82 | 5,575 | -0.15(-0.67%) |
Aug 06, 2019 | 22.93 | 22.99 | 22.17 | 22.98 | 6,963 | +0.78(+3.54%) |
Aug 05, 2019 | 23.99 | 23.99 | 21.57 | 22.19 | 20,380 | -2.27(-9.27%) |
Aug 02, 2019 | 24.46 | 24.72 | 23.99 | 24.46 | 10,005 | -0.34(-1.35%) |