Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.54 | 24.63 | 24.44 | 24.49 | 118,451 | -0.04(-0.17%) |
Oct 30, 2019 | 24.37 | 24.54 | 24.30 | 24.54 | 193,405 | +0.17(+0.70%) |
Oct 29, 2019 | 24.37 | 24.50 | 24.33 | 24.36 | 543,616 | -0.03(-0.10%) |
Oct 28, 2019 | 24.42 | 24.42 | 24.33 | 24.39 | 315,305 | -0.07(-0.28%) |
Oct 25, 2019 | 24.54 | 24.54 | 24.37 | 24.46 | 416,662 | -0.17(-0.69%) |
Oct 24, 2019 | 24.65 | 24.66 | 24.53 | 24.63 | 205,100 | +0.02(+0.07%) |
Oct 23, 2019 | 24.59 | 24.64 | 24.50 | 24.61 | 222,304 | +0.05(+0.21%) |
Oct 22, 2019 | 24.65 | 24.67 | 24.55 | 24.56 | 202,169 | -0.03(-0.14%) |
Oct 21, 2019 | 24.48 | 24.62 | 24.46 | 24.59 | 209,252 | +0.16(+0.66%) |
Oct 18, 2019 | 24.28 | 24.43 | 24.24 | 24.43 | 340,873 | +0.10(+0.42%) |
Oct 17, 2019 | 24.31 | 24.36 | 24.27 | 24.33 | 340,844 | +0.08(+0.32%) |
Oct 16, 2019 | 24.19 | 24.25 | 24.08 | 24.25 | 425,740 | +0.09(+0.35%) |
Oct 15, 2019 | 24.10 | 24.18 | 24.06 | 24.17 | 186,853 | +0.09(+0.35%) |
Oct 14, 2019 | 24.08 | 24.08 | 24.01 | 24.08 | 382,132 | -0.03(-0.14%) |
Oct 11, 2019 | 24.12 | 24.23 | 24.07 | 24.12 | 111,398 | +0.11(+0.46%) |
Oct 10, 2019 | 23.92 | 24.03 | 23.88 | 24.01 | 252,080 | +0.03(+0.11%) |
Oct 09, 2019 | 24.02 | 24.05 | 23.92 | 23.98 | 186,090 | +0.07(+0.29%) |
Oct 08, 2019 | 23.98 | 24.03 | 23.82 | 23.91 | 227,871 | -0.10(-0.43%) |
Oct 07, 2019 | 24.00 | 24.10 | 23.98 | 24.01 | 161,698 | -0.04(-0.18%) |
Oct 04, 2019 | 23.95 | 24.06 | 23.94 | 24.06 | 197,730 | +0.15(+0.64%) |
Oct 03, 2019 | 23.72 | 23.92 | 23.66 | 23.90 | 313,113 | +0.20(+0.83%) |
Oct 02, 2019 | 23.69 | 23.72 | 23.56 | 23.71 | 146,309 | -0.03(-0.14%) |
Oct 01, 2019 | 23.88 | 23.89 | 23.66 | 23.74 | 243,709 | -0.23(-0.96%) |
Sep 30, 2019 | 23.94 | 24.03 | 23.92 | 23.97 | 265,090 | +0.05(+0.21%) |
Sep 27, 2019 | 24.01 | 24.01 | 23.77 | 23.92 | 141,503 | -0.05(-0.21%) |
Sep 26, 2019 | 23.84 | 23.98 | 23.82 | 23.97 | 164,119 | +0.20(+0.83%) |
Sep 25, 2019 | 23.68 | 23.80 | 23.63 | 23.78 | 163,118 | +0.06(+0.25%) |
Sep 24, 2019 | 23.77 | 23.82 | 23.60 | 23.72 | 394,194 | -0.01(-0.04%) |
Sep 23, 2019 | 23.66 | 23.78 | 23.59 | 23.73 | 149,675 | +0.05(+0.21%) |
Sep 20, 2019 | 23.77 | 23.83 | 23.67 | 23.67 | 397,716 | -0.08(-0.36%) |
Sep 19, 2019 | 23.74 | 23.78 | 23.69 | 23.76 | 167,298 | +0.14(+0.57%) |
Sep 18, 2019 | 23.74 | 23.78 | 23.49 | 23.62 | 115,134 | -0.08(-0.36%) |
Sep 17, 2019 | 23.55 | 23.71 | 23.55 | 23.71 | 144,378 | +0.12(+0.50%) |
Sep 16, 2019 | 23.40 | 23.59 | 23.38 | 23.59 | 491,932 | +0.16(+0.69%) |
Sep 13, 2019 | 23.55 | 23.64 | 23.35 | 23.43 | 107,941 | -0.06(-0.25%) |
Sep 12, 2019 | 23.56 | 23.61 | 23.45 | 23.49 | 157,070 | -0.03(-0.14%) |
Sep 11, 2019 | 23.47 | 23.52 | 23.31 | 23.52 | 290,702 | +0.04(+0.18%) |
Sep 10, 2019 | 23.56 | 23.56 | 23.30 | 23.48 | 227,977 | -0.17(-0.72%) |
Sep 09, 2019 | 23.64 | 23.69 | 23.51 | 23.65 | 523,958 | +0.02(+0.07%) |
Sep 06, 2019 | 23.56 | 23.64 | 23.55 | 23.63 | 298,642 | +0.08(+0.32%) |
Sep 05, 2019 | 23.67 | 23.67 | 23.46 | 23.56 | 96,147 | -0.07(-0.29%) |
Sep 04, 2019 | 23.51 | 23.65 | 23.46 | 23.62 | 512,755 | +0.23(+0.98%) |
Sep 03, 2019 | 23.17 | 23.40 | 23.12 | 23.40 | 448,924 | +0.14(+0.58%) |
Aug 30, 2019 | 23.29 | 23.33 | 23.20 | 23.26 | 669,521 | +0.00(+0.00%) |
Aug 29, 2019 | 23.23 | 23.26 | 23.16 | 23.26 | 704,771 | +0.17(+0.73%) |
Aug 28, 2019 | 23.06 | 23.15 | 23.02 | 23.09 | 340,874 | +0.04(+0.18%) |
Aug 27, 2019 | 23.14 | 23.23 | 23.05 | 23.05 | 382,453 | -0.06(-0.26%) |
Aug 26, 2019 | 23.07 | 23.13 | 22.98 | 23.11 | 293,234 | +0.13(+0.55%) |
Aug 23, 2019 | 23.20 | 23.34 | 22.91 | 22.98 | 185,262 | -0.23(-0.98%) |
Aug 22, 2019 | 23.12 | 23.21 | 23.02 | 23.21 | 257,135 | +0.08(+0.37%) |
Aug 21, 2019 | 23.08 | 23.17 | 23.03 | 23.12 | 527,187 | +0.07(+0.29%) |
Aug 20, 2019 | 23.20 | 23.20 | 23.02 | 23.06 | 389,724 | -0.11(-0.47%) |
Aug 19, 2019 | 23.17 | 23.20 | 23.09 | 23.17 | 1,675,110 | +0.08(+0.33%) |
Aug 16, 2019 | 22.89 | 23.11 | 22.87 | 23.09 | 318,149 | +0.25(+1.11%) |
Aug 15, 2019 | 22.75 | 22.87 | 22.70 | 22.84 | 421,443 | +0.21(+0.93%) |
Aug 14, 2019 | 22.84 | 22.84 | 22.58 | 22.63 | 278,527 | -0.29(-1.26%) |
Aug 13, 2019 | 22.85 | 23.01 | 22.80 | 22.91 | 477,925 | +0.02(+0.07%) |
Aug 12, 2019 | 22.96 | 22.98 | 22.82 | 22.90 | 249,346 | -0.11(-0.48%) |
Aug 09, 2019 | 23.02 | 23.06 | 22.85 | 23.01 | 102,739 | -0.06(-0.26%) |
Aug 08, 2019 | 22.85 | 23.07 | 22.72 | 23.07 | 729,630 | +0.34(+1.49%) |
Aug 07, 2019 | 22.52 | 22.86 | 22.36 | 22.73 | 660,562 | +0.15(+0.67%) |
Aug 06, 2019 | 22.46 | 22.65 | 22.39 | 22.58 | 515,328 | +0.23(+1.02%) |
Aug 05, 2019 | 22.69 | 22.74 | 22.15 | 22.35 | 448,821 | -0.48(-2.11%) |
Aug 02, 2019 | 22.73 | 22.90 | 22.72 | 22.83 | 231,016 | +0.19(+0.86%) |