Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.08 | 23.08 | 22.75 | 22.99 | 385,098 | -0.94(-3.93%) |
Oct 30, 2019 | 23.91 | 23.93 | 23.77 | 23.93 | 237,794 | -0.15(-0.63%) |
Oct 29, 2019 | 24.35 | 24.44 | 24.02 | 24.08 | 352,727 | -0.05(-0.20%) |
Oct 28, 2019 | 24.00 | 24.16 | 24.00 | 24.13 | 222,368 | +0.10(+0.40%) |
Oct 25, 2019 | 24.08 | 24.22 | 23.95 | 24.03 | 496,080 | -0.25(-1.05%) |
Oct 24, 2019 | 24.41 | 24.41 | 24.24 | 24.29 | 413,828 | +0.40(+1.67%) |
Oct 23, 2019 | 23.94 | 24.10 | 23.86 | 23.89 | 267,541 | +0.21(+0.87%) |
Oct 22, 2019 | 23.80 | 23.94 | 23.65 | 23.68 | 224,958 | +0.02(+0.10%) |
Oct 21, 2019 | 23.65 | 23.77 | 23.63 | 23.66 | 104,332 | +0.14(+0.61%) |
Oct 18, 2019 | 23.40 | 23.54 | 23.40 | 23.52 | 146,474 | +0.21(+0.89%) |
Oct 17, 2019 | 23.46 | 23.46 | 23.31 | 23.31 | 87,704 | -0.08(-0.34%) |
Oct 16, 2019 | 23.35 | 23.43 | 23.29 | 23.39 | 110,947 | -0.02(-0.07%) |
Oct 15, 2019 | 23.35 | 23.52 | 23.35 | 23.40 | 211,854 | -0.09(-0.37%) |
Oct 14, 2019 | 23.63 | 23.69 | 23.44 | 23.49 | 88,848 | -0.10(-0.44%) |
Oct 11, 2019 | 23.52 | 23.71 | 23.52 | 23.59 | 139,314 | +0.25(+1.06%) |
Oct 10, 2019 | 23.25 | 23.44 | 23.18 | 23.35 | 179,488 | +0.02(+0.07%) |
Oct 09, 2019 | 23.22 | 23.39 | 23.14 | 23.33 | 403,646 | +0.37(+1.63%) |
Oct 08, 2019 | 23.11 | 23.11 | 22.89 | 22.96 | 360,045 | -0.24(-1.03%) |
Oct 07, 2019 | 23.25 | 23.32 | 23.16 | 23.20 | 205,934 | -0.69(-2.90%) |
Oct 04, 2019 | 23.68 | 23.90 | 23.66 | 23.89 | 136,676 | +0.11(+0.47%) |
Oct 03, 2019 | 23.65 | 23.79 | 23.54 | 23.78 | 110,074 | +0.20(+0.84%) |
Oct 02, 2019 | 23.58 | 23.67 | 23.52 | 23.58 | 105,162 | -0.16(-0.67%) |
Oct 01, 2019 | 23.72 | 23.80 | 23.59 | 23.74 | 204,732 | -0.23(-0.96%) |
Sep 30, 2019 | 24.15 | 24.17 | 23.96 | 23.97 | 220,677 | +0.02(+0.10%) |
Sep 27, 2019 | 24.20 | 24.24 | 23.87 | 23.94 | 178,634 | -0.40(-1.63%) |
Sep 26, 2019 | 24.20 | 24.44 | 24.20 | 24.34 | 227,825 | +0.69(+2.93%) |
Sep 25, 2019 | 23.65 | 23.72 | 23.52 | 23.65 | 370,263 | -0.06(-0.23%) |
Sep 24, 2019 | 23.87 | 23.87 | 23.67 | 23.71 | 176,251 | -0.37(-1.52%) |
Sep 23, 2019 | 24.06 | 24.19 | 24.02 | 24.07 | 153,049 | -0.11(-0.46%) |
Sep 20, 2019 | 24.17 | 24.38 | 24.13 | 24.18 | 521,455 | +0.19(+0.80%) |
Sep 19, 2019 | 23.76 | 24.11 | 23.72 | 23.99 | 414,120 | -0.07(-0.30%) |
Sep 18, 2019 | 24.16 | 24.17 | 23.92 | 24.06 | 271,987 | -0.33(-1.34%) |
Sep 17, 2019 | 24.02 | 24.41 | 23.95 | 24.39 | 254,523 | +0.48(+2.00%) |
Sep 16, 2019 | 23.77 | 24.04 | 23.75 | 23.91 | 232,883 | +0.21(+0.87%) |
Sep 13, 2019 | 23.87 | 23.88 | 23.67 | 23.71 | 199,361 | -0.35(-1.46%) |
Sep 12, 2019 | 23.96 | 24.18 | 23.90 | 24.06 | 238,953 | -0.06(-0.26%) |
Sep 11, 2019 | 23.96 | 24.13 | 23.94 | 24.12 | 153,988 | -0.08(-0.33%) |
Sep 10, 2019 | 24.16 | 24.26 | 24.14 | 24.20 | 97,177 | +0.06(+0.23%) |
Sep 09, 2019 | 24.20 | 24.20 | 24.03 | 24.14 | 155,576 | +0.31(+1.30%) |
Sep 06, 2019 | 23.94 | 24.08 | 23.79 | 23.83 | 292,824 | -0.69(-2.82%) |
Sep 05, 2019 | 24.56 | 24.56 | 24.32 | 24.53 | 202,915 | +0.10(+0.39%) |
Sep 04, 2019 | 24.26 | 24.52 | 24.19 | 24.43 | 282,034 | -0.06(-0.26%) |
Sep 03, 2019 | 24.26 | 24.51 | 24.19 | 24.49 | 399,410 | -0.52(-2.07%) |
Aug 30, 2019 | 24.99 | 25.06 | 24.79 | 25.01 | 163,433 | +0.35(+1.42%) |
Aug 29, 2019 | 24.69 | 24.82 | 24.63 | 24.66 | 180,981 | +0.07(+0.29%) |
Aug 28, 2019 | 24.49 | 24.66 | 24.47 | 24.59 | 107,758 | -0.03(-0.13%) |
Aug 27, 2019 | 24.53 | 24.75 | 24.53 | 24.62 | 164,124 | +0.29(+1.21%) |
Aug 26, 2019 | 24.26 | 24.39 | 24.13 | 24.33 | 162,452 | +0.19(+0.79%) |
Aug 23, 2019 | 24.37 | 24.56 | 24.10 | 24.14 | 174,865 | -0.47(-1.91%) |
Aug 22, 2019 | 24.52 | 24.67 | 24.41 | 24.61 | 140,472 | +0.15(+0.62%) |
Aug 21, 2019 | 24.48 | 24.64 | 24.37 | 24.45 | 233,160 | -0.24(-0.97%) |
Aug 20, 2019 | 24.83 | 24.95 | 24.69 | 24.69 | 244,510 | +0.29(+1.17%) |
Aug 19, 2019 | 24.48 | 24.61 | 24.30 | 24.41 | 169,359 | +0.14(+0.59%) |
Aug 16, 2019 | 24.10 | 24.30 | 24.10 | 24.26 | 212,551 | +0.21(+0.86%) |
Aug 15, 2019 | 23.91 | 24.11 | 23.79 | 24.06 | 268,462 | +0.39(+1.65%) |
Aug 14, 2019 | 23.26 | 23.81 | 23.26 | 23.67 | 225,810 | -0.24(-1.00%) |
Aug 13, 2019 | 23.53 | 24.03 | 23.49 | 23.91 | 186,415 | +0.30(+1.28%) |
Aug 12, 2019 | 23.71 | 23.71 | 23.48 | 23.60 | 162,737 | -0.50(-2.08%) |
Aug 09, 2019 | 23.97 | 24.30 | 23.97 | 24.10 | 282,146 | +0.06(+0.26%) |
Aug 08, 2019 | 23.98 | 24.09 | 23.83 | 24.04 | 184,235 | +0.34(+1.44%) |
Aug 07, 2019 | 23.42 | 23.79 | 23.34 | 23.70 | 258,214 | +0.33(+1.40%) |
Aug 06, 2019 | 23.24 | 23.42 | 23.11 | 23.37 | 227,219 | +0.46(+2.02%) |
Aug 05, 2019 | 22.81 | 22.98 | 22.48 | 22.91 | 400,750 | -1.01(-4.23%) |
Aug 02, 2019 | 23.91 | 23.98 | 23.61 | 23.92 | 199,612 | -0.07(-0.30%) |