Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.88 | 22.92 | 22.88 | 22.90 | 3,621 | +0.07(+0.29%) |
Oct 30, 2019 | 22.85 | 22.85 | 22.84 | 22.84 | 114 | -0.02(-0.11%) |
Oct 29, 2019 | 22.84 | 22.87 | 22.82 | 22.86 | 1,718 | +0.03(+0.13%) |
Oct 28, 2019 | 22.84 | 22.89 | 22.84 | 22.84 | 2,296 | -0.01(-0.04%) |
Oct 25, 2019 | 22.86 | 22.86 | 22.84 | 22.84 | 1,148 | +0.00(+0.00%) |
Oct 24, 2019 | 22.85 | 22.85 | 22.84 | 22.84 | 600 | -0.01(-0.04%) |
Oct 23, 2019 | 22.87 | 22.87 | 22.85 | 22.85 | 474 | -0.01(-0.04%) |
Oct 22, 2019 | 22.86 | 22.90 | 22.86 | 22.86 | 3,127 | +0.01(+0.04%) |
Oct 21, 2019 | 22.88 | 22.88 | 22.85 | 22.85 | 1,634 | -0.02(-0.08%) |
Oct 18, 2019 | 22.87 | 22.87 | 22.87 | 22.87 | 229 | +0.00(+0.02%) |
Oct 17, 2019 | 22.89 | 22.89 | 22.87 | 22.87 | 960 | -0.04(-0.17%) |
Oct 16, 2019 | 22.90 | 22.90 | 22.90 | 22.90 | 17 | -0.01(-0.04%) |
Oct 15, 2019 | 22.96 | 22.96 | 22.91 | 22.91 | 1,089 | -0.03(-0.11%) |
Oct 14, 2019 | 22.94 | 22.94 | 22.94 | 22.94 | 0 | +0.02(+0.08%) |
Oct 11, 2019 | 22.97 | 22.97 | 22.92 | 22.92 | 459 | -0.09(-0.38%) |
Oct 10, 2019 | 23.02 | 23.02 | 23.00 | 23.01 | 4,995 | -0.01(-0.06%) |
Oct 09, 2019 | 23.05 | 23.05 | 23.02 | 23.02 | 2,428 | -0.01(-0.06%) |
Oct 08, 2019 | 23.00 | 23.04 | 22.96 | 23.04 | 5,018 | +0.09(+0.38%) |
Oct 07, 2019 | 23.00 | 23.00 | 22.95 | 22.95 | 1,231 | -0.06(-0.25%) |
Oct 04, 2019 | 22.98 | 23.03 | 22.98 | 23.00 | 1,837 | +0.03(+0.13%) |
Oct 03, 2019 | 22.97 | 22.98 | 22.97 | 22.97 | 1,959 | +0.05(+0.23%) |
Oct 02, 2019 | 22.94 | 22.94 | 22.92 | 22.92 | 767 | +0.03(+0.13%) |
Oct 01, 2019 | 22.89 | 22.89 | 22.89 | 22.89 | 184 | +0.02(+0.08%) |
Sep 30, 2019 | 22.88 | 22.89 | 22.87 | 22.87 | 3,009 | +0.00(+0.02%) |
Sep 27, 2019 | 22.87 | 22.87 | 22.87 | 22.87 | 0 | +0.00(+0.00%) |
Sep 26, 2019 | 22.89 | 22.89 | 22.87 | 22.87 | 115 | -0.02(-0.08%) |
Sep 25, 2019 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | +0.00(+0.00%) |
Sep 24, 2019 | 22.89 | 22.89 | 22.89 | 22.89 | 54 | +0.03(+0.15%) |
Sep 23, 2019 | 22.83 | 22.85 | 22.83 | 22.85 | 1,727 | +0.03(+0.15%) |
Sep 20, 2019 | 22.81 | 22.84 | 22.81 | 22.82 | 1,841 | +0.03(+0.15%) |
Sep 19, 2019 | 22.78 | 22.78 | 22.78 | 22.78 | 1 | +0.03(+0.13%) |
Sep 18, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 2,124 | +0.06(+0.27%) |
Sep 17, 2019 | 22.70 | 22.70 | 22.69 | 22.69 | 1,741 | -0.03(-0.11%) |
Sep 16, 2019 | 22.74 | 22.74 | 22.71 | 22.72 | 1,240 | +0.00(+0.00%) |
Sep 13, 2019 | 22.81 | 22.81 | 22.72 | 22.72 | 6,905 | -0.10(-0.46%) |
Sep 12, 2019 | 22.83 | 22.83 | 22.82 | 22.82 | 2,087 | -0.04(-0.19%) |
Sep 11, 2019 | 22.88 | 22.94 | 22.85 | 22.86 | 5,176 | -0.03(-0.12%) |
Sep 10, 2019 | 22.90 | 22.90 | 22.89 | 22.89 | 620 | -0.02(-0.11%) |
Sep 09, 2019 | 22.96 | 22.97 | 22.92 | 22.92 | 2,361 | -0.06(-0.25%) |
Sep 06, 2019 | 22.97 | 22.97 | 22.97 | 22.97 | 690 | -0.01(-0.03%) |
Sep 05, 2019 | 23.05 | 23.05 | 22.98 | 22.98 | 1,808 | -0.10(-0.42%) |
Sep 04, 2019 | 23.06 | 23.08 | 23.05 | 23.08 | 1,203 | +0.03(+0.11%) |
Sep 03, 2019 | 23.06 | 23.06 | 23.05 | 23.05 | 506 | -0.02(-0.07%) |
Aug 30, 2019 | 23.05 | 23.07 | 23.05 | 23.07 | 1,038 | +0.03(+0.11%) |
Aug 29, 2019 | 23.04 | 23.05 | 23.04 | 23.04 | 5,027 | -0.01(-0.06%) |
Aug 28, 2019 | 23.05 | 23.05 | 23.05 | 23.05 | 3 | +0.03(+0.13%) |
Aug 27, 2019 | 23.03 | 23.03 | 23.02 | 23.02 | 527 | +0.00(+0.00%) |
Aug 26, 2019 | 23.02 | 23.02 | 23.02 | 23.02 | 679 | +0.01(+0.06%) |
Aug 23, 2019 | 23.07 | 23.07 | 22.99 | 23.01 | 7,842 | +0.04(+0.15%) |
Aug 22, 2019 | 22.99 | 22.99 | 22.98 | 22.98 | 930 | -0.04(-0.15%) |
Aug 21, 2019 | 23.01 | 23.01 | 23.00 | 23.01 | 2,948 | +0.01(+0.04%) |
Aug 20, 2019 | 23.02 | 23.02 | 23.00 | 23.00 | 742 | +0.01(+0.04%) |
Aug 19, 2019 | 23.00 | 23.01 | 22.99 | 22.99 | 1,788 | -0.02(-0.09%) |
Aug 16, 2019 | 23.02 | 23.02 | 23.02 | 23.02 | 115 | -0.02(-0.08%) |
Aug 15, 2019 | 23.03 | 23.06 | 23.03 | 23.03 | 7,078 | +0.01(+0.06%) |
Aug 14, 2019 | 22.99 | 23.03 | 22.99 | 23.02 | 6,939 | +0.08(+0.34%) |
Aug 13, 2019 | 22.94 | 22.95 | 22.94 | 22.94 | 899 | +0.02(+0.08%) |
Aug 12, 2019 | 22.89 | 22.98 | 22.89 | 22.92 | 9,538 | +0.03(+0.15%) |
Aug 09, 2019 | 22.91 | 22.91 | 22.89 | 22.89 | 2,076 | -0.01(-0.04%) |
Aug 08, 2019 | 22.90 | 22.91 | 22.89 | 22.90 | 5,366 | -0.02(-0.08%) |
Aug 07, 2019 | 22.92 | 22.92 | 22.89 | 22.92 | 7,217 | +0.07(+0.29%) |
Aug 06, 2019 | 22.84 | 22.85 | 22.84 | 22.85 | 792 | +0.01(+0.05%) |
Aug 05, 2019 | 22.82 | 22.85 | 22.82 | 22.84 | 2,627 | +0.08(+0.34%) |
Aug 02, 2019 | 22.76 | 22.77 | 22.76 | 22.76 | 3,575 | +0.03(+0.15%) |