Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.57 | 24.57 | 24.57 | 24.57 | 384 | -0.14(-0.56%) |
Oct 30, 2019 | 24.71 | 24.71 | 24.71 | 12 | +0.00(+0.00%) | |
Oct 29, 2019 | 24.71 | 24.71 | 24.71 | 24.71 | 463 | -0.14(-0.55%) |
Oct 28, 2019 | 24.85 | 24.90 | 24.82 | 24.85 | 2,857 | +0.14(+0.55%) |
Oct 25, 2019 | 24.70 | 24.71 | 24.70 | 24.71 | 921 | +0.10(+0.40%) |
Oct 24, 2019 | 24.64 | 24.64 | 24.61 | 24.61 | 1,280 | -0.01(-0.06%) |
Oct 23, 2019 | 24.55 | 24.63 | 24.55 | 24.63 | 1,218 | +0.08(+0.31%) |
Oct 22, 2019 | 24.55 | 24.55 | 24.55 | 104 | +0.00(+0.00%) | |
Oct 21, 2019 | 24.56 | 24.56 | 24.50 | 24.55 | 697 | +0.01(+0.03%) |
Oct 18, 2019 | 24.55 | 24.55 | 24.54 | 24.54 | 409 | +0.03(+0.11%) |
Oct 17, 2019 | 24.53 | 24.53 | 24.51 | 24.51 | 638 | +0.17(+0.68%) |
Oct 16, 2019 | 24.30 | 24.35 | 24.29 | 24.35 | 814 | +0.01(+0.04%) |
Oct 15, 2019 | 24.25 | 24.34 | 24.25 | 24.34 | 1,232 | +0.14(+0.58%) |
Oct 14, 2019 | 24.29 | 24.29 | 24.20 | 24.20 | 2,100 | -0.16(-0.64%) |
Oct 11, 2019 | 24.14 | 24.35 | 24.14 | 24.35 | 19,693 | +0.39(+1.63%) |
Oct 10, 2019 | 23.87 | 23.98 | 23.87 | 23.96 | 1,657 | +0.15(+0.61%) |
Oct 09, 2019 | 23.79 | 23.82 | 23.78 | 23.82 | 1,359 | +0.17(+0.70%) |
Oct 08, 2019 | 23.68 | 23.72 | 23.65 | 23.65 | 1,544 | -0.14(-0.57%) |
Oct 07, 2019 | 23.79 | 23.79 | 23.79 | 23.79 | 102 | -0.19(-0.81%) |
Oct 04, 2019 | 23.87 | 23.98 | 23.83 | 23.98 | 7,077 | +0.15(+0.61%) |
Oct 03, 2019 | 23.82 | 23.84 | 23.82 | 23.84 | 800 | +0.25(+1.07%) |
Oct 02, 2019 | 23.58 | 23.58 | 23.58 | 23.58 | 1,152 | -0.20(-0.82%) |
Oct 01, 2019 | 23.78 | 23.78 | 23.78 | 23.78 | 232 | -0.20(-0.83%) |
Sep 30, 2019 | 23.98 | 23.98 | 23.98 | 23.98 | 368 | -0.04(-0.18%) |
Sep 27, 2019 | 24.02 | 24.02 | 24.02 | 24.02 | 205 | -0.01(-0.04%) |
Sep 26, 2019 | 24.06 | 24.13 | 24.01 | 24.03 | 9,437 | +0.05(+0.22%) |
Sep 25, 2019 | 23.85 | 23.98 | 23.85 | 23.98 | 3,687 | -0.14(-0.59%) |
Sep 24, 2019 | 24.10 | 24.12 | 24.10 | 24.12 | 301 | -0.19(-0.76%) |
Sep 23, 2019 | 24.30 | 24.30 | 24.30 | 24.30 | 871 | +0.01(+0.06%) |
Sep 20, 2019 | 24.37 | 24.37 | 24.29 | 24.29 | 1,846 | +0.00(+0.02%) |
Sep 19, 2019 | 24.35 | 24.35 | 24.29 | 24.29 | 4,680 | -0.20(-0.84%) |
Sep 18, 2019 | 24.46 | 24.49 | 24.45 | 24.49 | 976 | -0.08(-0.32%) |
Sep 17, 2019 | 24.36 | 24.57 | 24.36 | 24.57 | 1,181 | -0.07(-0.28%) |
Sep 16, 2019 | 24.64 | 24.64 | 24.64 | 24.64 | 412 | -0.12(-0.47%) |
Sep 13, 2019 | 24.72 | 24.75 | 24.72 | 24.75 | 410 | +0.32(+1.32%) |
Sep 12, 2019 | 24.43 | 24.43 | 24.43 | 55 | +0.00(+0.00%) | |
Sep 11, 2019 | 24.43 | 24.43 | 24.43 | 24.43 | 153 | +0.12(+0.50%) |
Sep 10, 2019 | 24.20 | 24.31 | 24.20 | 24.31 | 1,178 | +0.01(+0.02%) |
Sep 09, 2019 | 24.30 | 24.30 | 24.30 | 24.30 | 164 | +0.09(+0.36%) |
Sep 06, 2019 | 24.25 | 24.25 | 24.20 | 24.22 | 719 | +0.13(+0.53%) |
Sep 05, 2019 | 24.10 | 24.17 | 24.05 | 24.09 | 2,313 | +0.13(+0.53%) |
Sep 04, 2019 | 23.85 | 23.96 | 23.84 | 23.96 | 816 | +0.30(+1.27%) |
Sep 03, 2019 | 23.60 | 23.66 | 23.60 | 23.66 | 2,000 | -0.09(-0.37%) |
Aug 30, 2019 | 23.81 | 23.81 | 23.75 | 23.75 | 1,645 | +0.34(+1.47%) |
Aug 29, 2019 | 23.41 | 23.41 | 23.41 | 3 | +0.00(+0.00%) | |
Aug 28, 2019 | 23.45 | 23.45 | 23.41 | 23.41 | 808 | +0.01(+0.03%) |
Aug 27, 2019 | 23.41 | 23.41 | 23.40 | 23.40 | 1,309 | +0.10(+0.42%) |
Aug 26, 2019 | 23.30 | 23.30 | 23.30 | 23.30 | 102 | -0.23(-0.99%) |
Aug 23, 2019 | 23.49 | 23.54 | 23.49 | 23.54 | 1,130 | +0.04(+0.17%) |
Aug 22, 2019 | 23.52 | 23.52 | 23.50 | 23.50 | 544 | -0.21(-0.90%) |
Aug 21, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 114 | +0.16(+0.66%) |
Aug 20, 2019 | 23.56 | 23.56 | 23.56 | 23.56 | 561 | -0.12(-0.52%) |
Aug 19, 2019 | 23.72 | 23.72 | 23.68 | 23.68 | 537 | +0.14(+0.60%) |
Aug 16, 2019 | 23.54 | 23.54 | 23.54 | 23.54 | 205 | +0.31(+1.34%) |
Aug 15, 2019 | 23.27 | 23.27 | 23.18 | 23.23 | 3,711 | -0.09(-0.38%) |
Aug 14, 2019 | 23.40 | 23.42 | 23.25 | 23.31 | 4,193 | -0.47(-1.97%) |
Aug 13, 2019 | 23.81 | 23.85 | 23.75 | 23.78 | 2,789 | -0.28(-1.15%) |
Aug 08, 2019 | 24.06 | 24.06 | 24.06 | 0 | +0.32(+1.37%) | |
Aug 07, 2019 | 23.55 | 23.73 | 23.55 | 23.73 | 415 | +0.02(+0.08%) |
Aug 06, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 202 | +0.27(+1.13%) |
Aug 05, 2019 | 23.44 | 23.45 | 23.44 | 23.45 | 354 | -0.68(-2.82%) |
Aug 02, 2019 | 24.11 | 24.13 | 24.10 | 24.13 | 1,857 | -0.54(-2.20%) |