Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.99 | 23.99 | 23.64 | 23.82 | 9,747 | -0.37(-1.55%) |
Oct 30, 2019 | 24.13 | 24.19 | 24.00 | 24.19 | 4,557 | +0.34(+1.44%) |
Oct 29, 2019 | 23.67 | 24.16 | 23.62 | 23.85 | 7,010 | +0.00(+0.00%) |
Oct 28, 2019 | 23.58 | 23.96 | 23.57 | 23.85 | 3,637 | +0.48(+2.03%) |
Oct 25, 2019 | 23.56 | 23.63 | 23.38 | 23.38 | 2,181 | -0.16(-0.66%) |
Oct 24, 2019 | 23.60 | 23.70 | 23.42 | 23.53 | 6,756 | +0.12(+0.50%) |
Oct 23, 2019 | 23.69 | 23.69 | 23.24 | 23.42 | 18,312 | -0.26(-1.09%) |
Oct 22, 2019 | 23.63 | 23.80 | 23.63 | 23.67 | 2,343 | -0.16(-0.65%) |
Oct 21, 2019 | 23.56 | 24.02 | 23.54 | 23.83 | 10,873 | +0.45(+1.93%) |
Oct 18, 2019 | 23.17 | 23.58 | 23.14 | 23.38 | 8,855 | -0.04(-0.17%) |
Oct 17, 2019 | 23.26 | 23.63 | 23.18 | 23.42 | 9,115 | +0.09(+0.40%) |
Oct 16, 2019 | 23.04 | 23.32 | 23.04 | 23.32 | 2,668 | -0.16(-0.70%) |
Oct 15, 2019 | 23.26 | 23.49 | 23.18 | 23.49 | 3,642 | +0.36(+1.55%) |
Oct 14, 2019 | 22.87 | 23.14 | 22.76 | 23.13 | 4,591 | -0.10(-0.44%) |
Oct 11, 2019 | 23.84 | 24.15 | 22.74 | 23.23 | 6,801 | -0.09(-0.40%) |
Oct 10, 2019 | 23.65 | 23.65 | 23.32 | 23.32 | 3,640 | +0.09(+0.40%) |
Oct 09, 2019 | 23.25 | 23.55 | 23.13 | 23.23 | 4,401 | -0.02(-0.10%) |
Oct 08, 2019 | 23.56 | 23.56 | 23.06 | 23.25 | 9,525 | -0.31(-1.32%) |
Oct 07, 2019 | 23.71 | 23.71 | 23.53 | 23.56 | 4,015 | -0.05(-0.23%) |
Oct 04, 2019 | 23.80 | 23.80 | 23.50 | 23.62 | 5,518 | -0.01(-0.03%) |
Oct 03, 2019 | 23.51 | 23.99 | 23.50 | 23.63 | 5,612 | +0.12(+0.53%) |
Oct 02, 2019 | 23.77 | 23.78 | 23.38 | 23.50 | 9,793 | -0.24(-1.02%) |
Oct 01, 2019 | 23.65 | 24.04 | 23.65 | 23.74 | 16,257 | -0.28(-1.18%) |
Sep 30, 2019 | 23.65 | 24.03 | 23.65 | 24.03 | 13,028 | +0.17(+0.70%) |
Sep 27, 2019 | 24.05 | 24.18 | 23.86 | 23.86 | 12,512 | -0.05(-0.20%) |
Sep 26, 2019 | 23.97 | 24.05 | 23.74 | 23.91 | 8,941 | -0.20(-0.82%) |
Sep 25, 2019 | 23.69 | 24.15 | 23.58 | 24.10 | 7,340 | +0.36(+1.53%) |
Sep 24, 2019 | 24.16 | 24.21 | 23.29 | 23.74 | 36,785 | -0.34(-1.40%) |
Sep 23, 2019 | 23.79 | 24.08 | 23.70 | 24.08 | 6,393 | +0.05(+0.22%) |
Sep 20, 2019 | 23.61 | 24.11 | 23.32 | 24.03 | 38,693 | +0.41(+1.74%) |
Sep 19, 2019 | 23.50 | 23.93 | 23.50 | 23.62 | 6,924 | -0.18(-0.74%) |
Sep 18, 2019 | 23.66 | 23.95 | 23.41 | 23.79 | 10,797 | +0.01(+0.02%) |
Sep 17, 2019 | 23.80 | 24.03 | 23.54 | 23.79 | 13,502 | -0.07(-0.28%) |
Sep 16, 2019 | 23.77 | 24.08 | 23.66 | 23.85 | 16,651 | +0.08(+0.33%) |
Sep 13, 2019 | 23.34 | 24.05 | 23.23 | 23.78 | 11,935 | +0.35(+1.51%) |
Sep 12, 2019 | 23.06 | 23.43 | 22.78 | 23.42 | 22,538 | +0.39(+1.71%) |
Sep 11, 2019 | 22.11 | 23.32 | 22.04 | 23.03 | 8,654 | +0.81(+3.65%) |
Sep 10, 2019 | 22.08 | 22.33 | 21.95 | 22.22 | 6,714 | +0.05(+0.21%) |
Sep 09, 2019 | 21.87 | 22.33 | 21.87 | 22.17 | 8,162 | +0.55(+2.52%) |
Sep 06, 2019 | 21.58 | 21.83 | 21.57 | 21.63 | 6,229 | +0.08(+0.36%) |
Sep 05, 2019 | 21.59 | 22.09 | 21.49 | 21.55 | 19,319 | +0.14(+0.65%) |
Sep 04, 2019 | 21.45 | 21.45 | 21.37 | 21.41 | 3,632 | +0.48(+2.28%) |
Sep 03, 2019 | 21.11 | 21.31 | 20.93 | 20.93 | 5,797 | -0.28(-1.31%) |
Aug 30, 2019 | 21.11 | 21.21 | 20.85 | 21.21 | 5,061 | +0.21(+0.98%) |
Aug 29, 2019 | 21.19 | 21.19 | 21.00 | 21.00 | 16,055 | -0.06(-0.27%) |
Aug 28, 2019 | 21.06 | 21.06 | 21.06 | 21.06 | 3,587 | +0.21(+0.99%) |
Aug 27, 2019 | 21.45 | 21.45 | 20.81 | 20.86 | 7,644 | -0.44(-2.07%) |
Aug 26, 2019 | 21.14 | 21.30 | 21.14 | 21.30 | 4,321 | +0.60(+2.88%) |
Aug 23, 2019 | 21.07 | 21.07 | 20.70 | 20.70 | 8,565 | -0.88(-4.09%) |
Aug 22, 2019 | 21.54 | 21.82 | 21.32 | 21.58 | 8,123 | +0.15(+0.69%) |
Aug 21, 2019 | 21.38 | 21.44 | 21.32 | 21.44 | 7,164 | -0.07(-0.31%) |
Aug 20, 2019 | 21.70 | 21.79 | 21.46 | 21.50 | 7,654 | -0.31(-1.41%) |
Aug 19, 2019 | 21.81 | 21.81 | 21.81 | 21.81 | 1,765 | +0.27(+1.26%) |
Aug 16, 2019 | 21.48 | 21.77 | 21.35 | 21.54 | 6,813 | +0.23(+1.08%) |
Aug 15, 2019 | 21.32 | 21.39 | 21.23 | 21.31 | 5,022 | +0.07(+0.31%) |
Aug 14, 2019 | 21.68 | 21.68 | 20.99 | 21.24 | 11,838 | -0.71(-3.25%) |
Aug 13, 2019 | 21.95 | 21.95 | 21.95 | 21.95 | 2,304 | +0.25(+1.14%) |
Aug 12, 2019 | 21.99 | 22.11 | 21.55 | 21.71 | 5,129 | -0.28(-1.26%) |
Aug 09, 2019 | 22.35 | 22.35 | 21.93 | 21.99 | 4,866 | -0.39(-1.74%) |
Aug 08, 2019 | 22.23 | 22.70 | 22.16 | 22.38 | 13,290 | +0.23(+1.02%) |
Aug 07, 2019 | 21.78 | 22.28 | 21.73 | 22.15 | 9,517 | -0.04(-0.19%) |
Aug 06, 2019 | 22.24 | 22.35 | 21.64 | 22.19 | 15,175 | +0.10(+0.47%) |
Aug 05, 2019 | 22.47 | 22.62 | 21.96 | 22.09 | 14,158 | -0.72(-3.18%) |
Aug 02, 2019 | 22.67 | 22.81 | 22.67 | 22.81 | 3,309 | -0.24(-1.05%) |