Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.85 | 24.05 | 23.74 | 24.05 | 4,032 | +0.24(+1.01%) |
Oct 30, 2019 | 23.76 | 23.81 | 23.62 | 23.81 | 5,680 | +0.11(+0.47%) |
Oct 29, 2019 | 23.59 | 23.81 | 23.59 | 23.70 | 5,053 | +0.01(+0.02%) |
Oct 28, 2019 | 23.64 | 23.70 | 23.50 | 23.69 | 11,335 | +0.09(+0.38%) |
Oct 25, 2019 | 23.58 | 23.62 | 23.49 | 23.60 | 3,332 | +0.00(+0.02%) |
Oct 24, 2019 | 23.58 | 23.68 | 23.53 | 23.60 | 6,883 | +0.02(+0.10%) |
Oct 23, 2019 | 23.77 | 23.77 | 23.58 | 23.58 | 4,303 | -0.10(-0.42%) |
Oct 22, 2019 | 23.58 | 23.71 | 23.58 | 23.67 | 2,845 | -0.04(-0.17%) |
Oct 21, 2019 | 23.71 | 23.85 | 23.63 | 23.72 | 3,391 | +0.08(+0.33%) |
Oct 18, 2019 | 23.57 | 23.65 | 23.57 | 23.64 | 1,110 | +0.00(+0.01%) |
Oct 17, 2019 | 23.56 | 23.76 | 23.56 | 23.63 | 2,212 | +0.02(+0.09%) |
Oct 16, 2019 | 23.66 | 23.77 | 23.55 | 23.61 | 1,851 | +0.01(+0.04%) |
Oct 15, 2019 | 23.53 | 23.70 | 23.52 | 23.60 | 11,593 | +0.12(+0.52%) |
Oct 14, 2019 | 23.43 | 23.50 | 23.43 | 23.48 | 1,697 | -0.11(-0.48%) |
Oct 11, 2019 | 23.50 | 23.60 | 23.42 | 23.60 | 7,998 | +0.21(+0.89%) |
Oct 10, 2019 | 23.50 | 23.53 | 23.39 | 23.39 | 6,045 | -0.07(-0.31%) |
Oct 09, 2019 | 23.43 | 23.54 | 23.42 | 23.46 | 7,515 | +0.01(+0.04%) |
Oct 08, 2019 | 23.48 | 23.54 | 23.45 | 23.45 | 4,937 | +0.04(+0.17%) |
Oct 07, 2019 | 23.49 | 23.54 | 23.40 | 23.41 | 3,983 | +0.09(+0.37%) |
Oct 04, 2019 | 23.49 | 23.52 | 23.31 | 23.32 | 3,332 | -0.12(-0.52%) |
Oct 03, 2019 | 23.33 | 23.53 | 23.31 | 23.45 | 6,009 | -0.02(-0.08%) |
Oct 02, 2019 | 23.42 | 23.52 | 23.37 | 23.46 | 2,678 | -0.02(-0.08%) |
Oct 01, 2019 | 23.77 | 23.77 | 23.33 | 23.48 | 10,723 | -0.02(-0.09%) |
Sep 30, 2019 | 23.33 | 23.53 | 23.33 | 23.50 | 22,276 | +0.03(+0.12%) |
Sep 27, 2019 | 23.45 | 23.57 | 23.41 | 23.47 | 5,443 | +0.06(+0.24%) |
Sep 26, 2019 | 23.58 | 23.58 | 23.40 | 23.42 | 4,448 | -0.05(-0.19%) |
Sep 25, 2019 | 23.46 | 23.57 | 23.45 | 23.46 | 6,051 | -0.07(-0.31%) |
Sep 24, 2019 | 23.42 | 23.54 | 23.42 | 23.54 | 2,717 | -0.06(-0.25%) |
Sep 23, 2019 | 23.68 | 23.76 | 23.52 | 23.59 | 2,856 | +0.03(+0.13%) |
Sep 20, 2019 | 23.58 | 23.71 | 23.52 | 23.56 | 5,665 | +0.07(+0.31%) |
Sep 19, 2019 | 23.67 | 23.67 | 23.46 | 23.49 | 6,350 | -0.02(-0.10%) |
Sep 18, 2019 | 23.54 | 23.59 | 23.35 | 23.51 | 11,631 | -0.03(-0.13%) |
Sep 17, 2019 | 23.49 | 23.67 | 23.33 | 23.54 | 6,588 | +0.09(+0.38%) |
Sep 16, 2019 | 23.33 | 23.50 | 23.32 | 23.45 | 9,291 | +0.03(+0.13%) |
Sep 13, 2019 | 23.40 | 23.51 | 23.32 | 23.42 | 12,997 | +0.02(+0.06%) |
Sep 12, 2019 | 23.58 | 23.66 | 23.36 | 23.41 | 11,183 | +0.00(+0.02%) |
Sep 11, 2019 | 23.44 | 23.49 | 23.38 | 23.40 | 15,222 | -0.05(-0.19%) |
Sep 10, 2019 | 23.38 | 23.52 | 23.32 | 23.45 | 15,606 | -0.03(-0.12%) |
Sep 09, 2019 | 23.84 | 23.84 | 23.44 | 23.48 | 1,708 | -0.05(-0.20%) |
Sep 06, 2019 | 23.42 | 23.85 | 23.22 | 23.52 | 4,887 | +0.05(+0.23%) |
Sep 05, 2019 | 23.49 | 23.57 | 23.43 | 23.47 | 3,830 | +0.05(+0.20%) |
Sep 04, 2019 | 23.33 | 23.48 | 23.33 | 23.42 | 2,668 | +0.11(+0.46%) |
Sep 03, 2019 | 23.51 | 23.51 | 23.31 | 23.31 | 6,949 | -0.29(-1.22%) |
Aug 30, 2019 | 23.37 | 23.60 | 23.37 | 23.60 | 4,110 | +0.07(+0.29%) |
Aug 29, 2019 | 23.34 | 23.54 | 23.31 | 23.54 | 5,595 | +0.02(+0.08%) |
Aug 28, 2019 | 23.49 | 23.66 | 23.31 | 23.52 | 8,380 | +0.11(+0.49%) |
Aug 27, 2019 | 23.40 | 23.58 | 23.25 | 23.40 | 7,179 | -0.10(-0.44%) |
Aug 26, 2019 | 23.37 | 23.50 | 23.36 | 23.50 | 2,288 | -0.02(-0.07%) |
Aug 23, 2019 | 23.65 | 23.65 | 23.40 | 23.52 | 7,554 | -0.02(-0.08%) |
Aug 22, 2019 | 23.49 | 24.13 | 23.48 | 23.54 | 7,237 | +0.02(+0.10%) |
Aug 21, 2019 | 23.58 | 23.60 | 23.52 | 23.52 | 2,805 | -0.06(-0.25%) |
Aug 20, 2019 | 23.69 | 23.72 | 23.55 | 23.57 | 10,470 | -0.38(-1.60%) |
Aug 19, 2019 | 23.34 | 23.96 | 23.01 | 23.96 | 2,347 | +0.56(+2.41%) |
Aug 16, 2019 | 23.52 | 23.61 | 23.30 | 23.39 | 4,443 | -0.05(-0.20%) |
Aug 15, 2019 | 23.21 | 23.70 | 23.21 | 23.44 | 6,742 | +0.13(+0.56%) |
Aug 14, 2019 | 23.25 | 23.53 | 23.25 | 23.31 | 4,478 | -0.35(-1.49%) |
Aug 13, 2019 | 23.51 | 23.73 | 23.41 | 23.66 | 8,396 | +0.27(+1.17%) |
Aug 12, 2019 | 23.27 | 23.48 | 23.27 | 23.39 | 1,679 | -0.12(-0.51%) |
Aug 09, 2019 | 23.49 | 23.68 | 23.12 | 23.51 | 5,776 | +0.00(+0.00%) |
Aug 08, 2019 | 23.51 | 23.57 | 23.33 | 23.51 | 4,235 | -0.17(-0.72%) |
Aug 07, 2019 | 23.45 | 23.69 | 23.33 | 23.68 | 20,012 | +0.17(+0.73%) |
Aug 06, 2019 | 23.49 | 23.52 | 23.33 | 23.51 | 4,020 | +0.15(+0.65%) |
Aug 05, 2019 | 23.42 | 23.52 | 23.16 | 23.36 | 3,037 | -0.20(-0.86%) |
Aug 02, 2019 | 23.69 | 23.70 | 23.52 | 23.56 | 3,777 | -0.24(-1.00%) |