Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.56 | 24.56 | 24.43 | 24.51 | 15,213 | -0.08(-0.32%) |
Oct 30, 2019 | 24.49 | 24.59 | 24.48 | 24.59 | 29,218 | +0.08(+0.31%) |
Oct 29, 2019 | 24.57 | 24.61 | 24.50 | 24.52 | 6,143 | -0.05(-0.21%) |
Oct 28, 2019 | 24.50 | 24.59 | 24.50 | 24.57 | 8,486 | +0.15(+0.63%) |
Oct 25, 2019 | 24.27 | 24.44 | 24.27 | 24.41 | 26,408 | +0.10(+0.40%) |
Oct 24, 2019 | 24.30 | 24.33 | 24.24 | 24.32 | 7,622 | +0.05(+0.20%) |
Oct 23, 2019 | 24.27 | 24.27 | 24.19 | 24.27 | 12,122 | +0.04(+0.15%) |
Oct 22, 2019 | 24.34 | 24.37 | 24.23 | 24.23 | 11,138 | -0.05(-0.20%) |
Oct 21, 2019 | 24.22 | 24.28 | 24.21 | 24.28 | 6,880 | +0.14(+0.56%) |
Oct 18, 2019 | 24.21 | 24.21 | 24.04 | 24.14 | 9,729 | -0.01(-0.02%) |
Oct 17, 2019 | 24.16 | 24.25 | 24.12 | 24.15 | 34,680 | +0.07(+0.27%) |
Oct 16, 2019 | 24.09 | 24.16 | 24.07 | 24.08 | 8,613 | -0.07(-0.27%) |
Oct 15, 2019 | 23.94 | 24.20 | 23.94 | 24.15 | 7,867 | +0.24(+1.00%) |
Oct 14, 2019 | 23.88 | 23.94 | 23.88 | 23.91 | 6,794 | -0.04(-0.16%) |
Oct 11, 2019 | 24.10 | 24.10 | 23.95 | 23.95 | 3,100 | +0.28(+1.17%) |
Oct 10, 2019 | 23.49 | 23.77 | 23.49 | 23.67 | 103,878 | +0.13(+0.56%) |
Oct 09, 2019 | 23.55 | 23.60 | 23.46 | 23.54 | 21,328 | +0.24(+1.01%) |
Oct 08, 2019 | 23.38 | 23.53 | 23.30 | 23.30 | 13,538 | -0.38(-1.62%) |
Oct 07, 2019 | 23.71 | 23.80 | 23.69 | 23.69 | 5,033 | -0.07(-0.29%) |
Oct 04, 2019 | 23.55 | 23.76 | 23.54 | 23.76 | 7,163 | +0.37(+1.60%) |
Oct 03, 2019 | 23.18 | 23.39 | 23.02 | 23.38 | 19,636 | +0.16(+0.69%) |
Oct 02, 2019 | 23.41 | 23.41 | 23.13 | 23.22 | 609,218 | -0.46(-1.94%) |
Oct 01, 2019 | 23.98 | 24.10 | 23.67 | 23.68 | 19,970 | -0.30(-1.23%) |
Sep 30, 2019 | 23.98 | 24.03 | 23.94 | 23.98 | 62,812 | +0.14(+0.60%) |
Sep 27, 2019 | 23.99 | 24.04 | 23.74 | 23.84 | 6,949 | -0.14(-0.57%) |
Sep 26, 2019 | 23.99 | 24.02 | 23.89 | 23.97 | 14,269 | -0.08(-0.32%) |
Sep 25, 2019 | 23.87 | 24.06 | 23.79 | 24.05 | 48,052 | +0.16(+0.69%) |
Sep 24, 2019 | 24.19 | 24.21 | 23.82 | 23.89 | 2,786,509 | -0.20(-0.84%) |
Sep 23, 2019 | 24.06 | 24.14 | 24.06 | 24.09 | 10,377 | -0.01(-0.06%) |
Sep 20, 2019 | 24.26 | 24.26 | 24.11 | 24.11 | 1,389 | -0.09(-0.36%) |
Sep 19, 2019 | 24.27 | 24.29 | 24.19 | 24.19 | 545 | +0.02(+0.07%) |
Sep 18, 2019 | 24.12 | 24.18 | 24.09 | 24.18 | 475 | +0.01(+0.02%) |
Sep 17, 2019 | 24.08 | 24.17 | 24.08 | 24.17 | 28,109 | +0.06(+0.26%) |
Sep 16, 2019 | 24.10 | 24.11 | 24.10 | 24.11 | 3,182 | -0.09(-0.38%) |
Sep 13, 2019 | 24.25 | 24.25 | 24.17 | 24.20 | 2,478 | -0.02(-0.10%) |
Sep 12, 2019 | 24.18 | 24.29 | 24.18 | 24.22 | 1,793 | +0.13(+0.53%) |
Sep 11, 2019 | 24.02 | 24.09 | 24.02 | 24.09 | 13,198 | +0.19(+0.78%) |
Sep 10, 2019 | 23.87 | 23.91 | 23.85 | 23.91 | 1,205 | -0.04(-0.16%) |
Sep 09, 2019 | 23.99 | 23.99 | 23.92 | 23.95 | 3,451 | +0.02(+0.07%) |
Sep 06, 2019 | 23.95 | 23.98 | 23.93 | 23.93 | 3,124 | +0.02(+0.07%) |
Sep 05, 2019 | 23.91 | 23.97 | 23.90 | 23.91 | 14,302 | +0.32(+1.34%) |
Sep 04, 2019 | 23.56 | 23.60 | 23.56 | 23.60 | 9,034 | +0.25(+1.06%) |
Sep 03, 2019 | 23.29 | 23.35 | 23.29 | 23.35 | 736 | -0.15(-0.64%) |
Aug 30, 2019 | 23.58 | 23.58 | 23.43 | 23.50 | 3,447 | +0.04(+0.15%) |
Aug 29, 2019 | 23.46 | 23.47 | 23.41 | 23.47 | 878 | +0.29(+1.26%) |
Aug 28, 2019 | 23.18 | 23.19 | 23.16 | 23.18 | 3,122 | +0.12(+0.51%) |
Aug 27, 2019 | 23.19 | 23.19 | 23.05 | 23.06 | 3,607 | -0.02(-0.10%) |
Aug 26, 2019 | 23.01 | 23.08 | 23.01 | 23.08 | 1,279 | +0.30(+1.32%) |
Aug 23, 2019 | 23.46 | 23.46 | 22.78 | 22.78 | 754 | -0.71(-3.01%) |
Aug 22, 2019 | 23.56 | 23.56 | 23.44 | 23.49 | 5,009 | -0.00(-0.01%) |
Aug 21, 2019 | 23.46 | 23.51 | 23.46 | 23.49 | 7,845 | +0.20(+0.84%) |
Aug 20, 2019 | 23.38 | 23.39 | 23.29 | 23.29 | 1,365 | -0.18(-0.78%) |
Aug 19, 2019 | 23.48 | 23.48 | 23.48 | 23.48 | 24 | +0.28(+1.22%) |
Aug 16, 2019 | 23.10 | 23.19 | 23.09 | 23.19 | 1,831 | +0.34(+1.50%) |
Aug 15, 2019 | 22.83 | 22.85 | 22.67 | 22.85 | 4,506 | +0.03(+0.13%) |
Aug 14, 2019 | 23.09 | 23.09 | 22.82 | 22.82 | 2,350 | -0.63(-2.69%) |
Aug 13, 2019 | 23.48 | 23.48 | 23.45 | 23.45 | 223 | +0.26(+1.11%) |
Aug 12, 2019 | 23.33 | 23.33 | 23.19 | 23.19 | 794 | -0.19(-0.81%) |
Aug 09, 2019 | 23.52 | 23.52 | 23.23 | 23.38 | 2,909 | -0.12(-0.50%) |
Aug 08, 2019 | 23.24 | 23.50 | 23.24 | 23.50 | 5,081 | +0.39(+1.67%) |
Aug 07, 2019 | 22.84 | 23.12 | 22.70 | 23.12 | 3,558 | +0.04(+0.18%) |
Aug 06, 2019 | 22.98 | 23.07 | 22.81 | 23.07 | 9,376 | +0.27(+1.20%) |
Aug 05, 2019 | 23.17 | 23.17 | 22.75 | 22.80 | 3,763 | -0.66(-2.83%) |
Aug 02, 2019 | 23.43 | 23.46 | 23.40 | 23.46 | 8,727 | -0.17(-0.73%) |