Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.60 | 29.00 | 24.80 | 26.00 | 15,124 | +1.80(+7.44%) |
Oct 30, 2019 | 24.80 | 24.80 | 24.00 | 24.20 | 630 | +0.00(+0.00%) |
Oct 29, 2019 | 24.40 | 25.00 | 24.00 | 24.20 | 444 | +0.40(+1.68%) |
Oct 28, 2019 | 24.40 | 25.00 | 23.80 | 23.80 | 839 | -0.40(-1.65%) |
Oct 25, 2019 | 24.20 | 24.60 | 24.00 | 24.20 | 1,515 | -0.40(-1.63%) |
Oct 24, 2019 | 25.00 | 25.00 | 24.00 | 24.60 | 790 | -0.20(-0.81%) |
Oct 23, 2019 | 24.00 | 25.60 | 24.00 | 24.80 | 1,130 | +0.80(+3.33%) |
Oct 22, 2019 | 24.60 | 24.60 | 23.80 | 24.00 | 869 | -0.32(-1.32%) |
Oct 21, 2019 | 24.60 | 25.80 | 24.20 | 24.32 | 380 | -0.46(-1.85%) |
Oct 18, 2019 | 25.20 | 25.86 | 24.40 | 24.78 | 825 | +0.18(+0.73%) |
Oct 17, 2019 | 25.00 | 26.00 | 24.60 | 24.60 | 2,204 | +0.00(+0.00%) |
Oct 16, 2019 | 24.60 | 25.20 | 24.00 | 24.60 | 2,507 | +0.60(+2.50%) |
Oct 15, 2019 | 24.00 | 24.00 | 23.60 | 24.00 | 516 | +0.20(+0.84%) |
Oct 14, 2019 | 24.00 | 24.00 | 23.60 | 23.80 | 1,517 | +0.00(+0.00%) |
Oct 11, 2019 | 23.80 | 24.00 | 23.60 | 23.80 | 450 | +0.00(+0.00%) |
Oct 10, 2019 | 24.00 | 24.20 | 23.80 | 23.80 | 792 | +0.00(+0.00%) |
Oct 09, 2019 | 24.00 | 24.00 | 23.60 | 23.80 | 1,143 | +0.00(+0.00%) |
Oct 08, 2019 | 24.00 | 24.00 | 23.60 | 23.80 | 452 | +0.00(+0.00%) |
Oct 07, 2019 | 23.80 | 24.40 | 23.80 | 23.80 | 2,478 | -0.20(-0.83%) |
Oct 04, 2019 | 23.80 | 24.20 | 23.80 | 24.00 | 420 | -0.20(-0.83%) |
Oct 03, 2019 | 24.20 | 24.32 | 23.60 | 24.20 | 994 | +0.40(+1.68%) |
Oct 02, 2019 | 24.00 | 24.40 | 22.80 | 23.80 | 3,019 | +0.00(+0.00%) |
Oct 01, 2019 | 24.48 | 24.57 | 23.80 | 23.80 | 2,292 | -0.20(-0.83%) |
Sep 30, 2019 | 24.00 | 24.00 | 23.60 | 24.00 | 970 | +0.20(+0.84%) |
Sep 27, 2019 | 24.00 | 24.80 | 23.60 | 23.80 | 1,250 | -0.20(-0.83%) |
Sep 26, 2019 | 23.80 | 24.20 | 23.80 | 24.00 | 1,422 | +0.20(+0.84%) |
Sep 25, 2019 | 25.40 | 25.80 | 23.60 | 23.80 | 1,557 | -1.40(-5.56%) |
Sep 24, 2019 | 26.00 | 26.64 | 25.16 | 25.20 | 1,201 | -0.80(-3.08%) |
Sep 23, 2019 | 26.80 | 27.80 | 26.00 | 26.00 | 154 | -0.80(-2.99%) |
Sep 20, 2019 | 27.65 | 27.65 | 26.00 | 26.80 | 740 | +0.40(+1.52%) |
Sep 19, 2019 | 25.80 | 27.40 | 25.70 | 26.40 | 669 | +0.40(+1.54%) |
Sep 18, 2019 | 26.60 | 27.40 | 25.60 | 26.00 | 2,544 | -1.00(-3.70%) |
Sep 17, 2019 | 28.20 | 28.40 | 26.80 | 27.00 | 2,408 | -1.60(-5.59%) |
Sep 16, 2019 | 27.40 | 29.60 | 27.40 | 28.60 | 2,848 | +1.40(+5.15%) |
Sep 13, 2019 | 27.40 | 29.00 | 27.20 | 27.20 | 4,315 | -0.20(-0.73%) |
Sep 12, 2019 | 26.80 | 28.00 | 26.40 | 27.40 | 1,857 | +0.80(+3.01%) |
Sep 11, 2019 | 26.60 | 27.60 | 26.20 | 26.60 | 944 | +0.20(+0.74%) |
Sep 10, 2019 | 26.83 | 27.00 | 26.40 | 26.40 | 1,407 | +0.00(+0.02%) |
Sep 09, 2019 | 26.40 | 27.00 | 25.60 | 26.40 | 2,915 | +0.00(+0.00%) |
Sep 06, 2019 | 26.00 | 26.40 | 25.42 | 26.40 | 2,350 | +1.00(+3.94%) |
Sep 05, 2019 | 25.86 | 26.40 | 25.20 | 25.40 | 3,518 | -0.60(-2.31%) |
Sep 04, 2019 | 25.00 | 27.40 | 24.60 | 26.00 | 6,880 | +1.20(+4.84%) |
Sep 03, 2019 | 24.40 | 25.00 | 24.40 | 24.80 | 982 | +0.60(+2.48%) |
Aug 30, 2019 | 24.40 | 24.80 | 24.20 | 24.20 | 1,865 | -0.20(-0.82%) |
Aug 29, 2019 | 24.40 | 25.40 | 24.20 | 24.40 | 1,452 | -0.20(-0.81%) |
Aug 28, 2019 | 24.40 | 24.64 | 24.00 | 24.60 | 1,561 | +0.40(+1.65%) |
Aug 27, 2019 | 25.12 | 25.64 | 24.00 | 24.20 | 4,693 | -1.40(-5.47%) |
Aug 26, 2019 | 24.60 | 26.40 | 24.60 | 25.60 | 7,001 | +0.60(+2.40%) |
Aug 23, 2019 | 24.40 | 30.80 | 23.80 | 25.00 | 70,185 | +1.40(+5.94%) |
Aug 22, 2019 | 23.40 | 24.19 | 23.40 | 23.60 | 925 | +0.20(+0.85%) |
Aug 21, 2019 | 23.00 | 23.80 | 22.80 | 23.40 | 840 | -0.01(-0.06%) |
Aug 20, 2019 | 22.40 | 23.80 | 22.40 | 23.41 | 1,153 | +0.81(+3.60%) |
Aug 19, 2019 | 22.80 | 24.00 | 22.50 | 22.60 | 2,043 | -0.60(-2.59%) |
Aug 16, 2019 | 23.00 | 24.00 | 22.00 | 23.20 | 3,255 | +0.40(+1.75%) |
Aug 15, 2019 | 23.60 | 24.00 | 22.80 | 22.80 | 4,035 | -1.00(-4.20%) |
Aug 14, 2019 | 25.20 | 25.20 | 23.60 | 23.80 | 2,966 | -1.00(-4.03%) |
Aug 13, 2019 | 24.40 | 25.40 | 24.06 | 24.80 | 1,327 | +0.60(+2.48%) |
Aug 12, 2019 | 25.00 | 25.40 | 24.00 | 24.20 | 1,784 | -1.20(-4.72%) |
Aug 09, 2019 | 24.00 | 25.60 | 24.00 | 25.40 | 1,680 | +1.40(+5.83%) |
Aug 08, 2019 | 25.00 | 25.40 | 23.00 | 24.00 | 2,785 | -1.00(-4.00%) |
Aug 07, 2019 | 25.00 | 25.92 | 24.20 | 25.00 | 2,344 | -0.60(-2.34%) |
Aug 06, 2019 | 26.00 | 26.20 | 23.60 | 25.60 | 7,645 | -0.20(-0.78%) |
Aug 05, 2019 | 25.20 | 25.80 | 25.00 | 25.80 | 2,442 | +0.60(+2.38%) |
Aug 02, 2019 | 25.20 | 26.00 | 25.00 | 25.20 | 1,860 | +0.00(+0.00%) |