Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.65 | 24.65 | 24.30 | 24.45 | 3,272 | -0.13(-0.55%) |
Oct 30, 2019 | 24.57 | 24.58 | 24.49 | 24.58 | 3,653 | -0.01(-0.05%) |
Oct 29, 2019 | 24.58 | 24.62 | 24.53 | 24.59 | 3,603 | +0.10(+0.42%) |
Oct 28, 2019 | 24.50 | 24.53 | 24.48 | 24.49 | 4,054 | +0.17(+0.70%) |
Oct 25, 2019 | 24.39 | 24.43 | 24.32 | 24.32 | 2,600 | +0.02(+0.10%) |
Oct 24, 2019 | 24.49 | 24.49 | 24.27 | 24.30 | 4,254 | -0.26(-1.04%) |
Oct 23, 2019 | 24.48 | 24.55 | 24.48 | 24.55 | 1,210 | +0.09(+0.35%) |
Oct 22, 2019 | 24.14 | 24.47 | 24.10 | 24.47 | 2,525 | +0.19(+0.76%) |
Oct 21, 2019 | 24.27 | 24.30 | 24.18 | 24.28 | 7,622 | +0.22(+0.90%) |
Oct 18, 2019 | 24.07 | 24.09 | 23.97 | 24.06 | 4,500 | -0.06(-0.24%) |
Oct 17, 2019 | 24.01 | 24.18 | 24.01 | 24.12 | 3,561 | +0.30(+1.26%) |
Oct 16, 2019 | 23.86 | 23.89 | 23.79 | 23.82 | 2,790 | +0.02(+0.11%) |
Oct 15, 2019 | 23.75 | 23.98 | 23.58 | 23.80 | 4,283 | +0.15(+0.63%) |
Oct 14, 2019 | 23.33 | 23.69 | 23.33 | 23.65 | 7,314 | +0.14(+0.60%) |
Oct 11, 2019 | 23.57 | 23.72 | 23.50 | 23.50 | 5,800 | +0.37(+1.60%) |
Oct 10, 2019 | 23.35 | 23.35 | 23.13 | 23.13 | 38,983 | -0.06(-0.25%) |
Oct 09, 2019 | 23.23 | 23.23 | 23.10 | 23.19 | 3,268 | -0.01(-0.05%) |
Oct 08, 2019 | 23.55 | 23.55 | 23.17 | 23.20 | 3,370 | -0.29(-1.25%) |
Oct 07, 2019 | 23.51 | 23.55 | 23.38 | 23.49 | 6,339 | -0.01(-0.05%) |
Oct 04, 2019 | 23.61 | 23.61 | 23.27 | 23.51 | 2,500 | +0.14(+0.59%) |
Oct 03, 2019 | 23.54 | 23.54 | 23.13 | 23.37 | 3,537 | -0.10(-0.44%) |
Oct 02, 2019 | 23.42 | 23.47 | 23.38 | 23.47 | 3,684 | -0.23(-0.97%) |
Oct 01, 2019 | 24.17 | 24.17 | 23.58 | 23.70 | 10,248 | -0.33(-1.37%) |
Sep 30, 2019 | 24.30 | 24.30 | 24.01 | 24.03 | 2,403 | -0.06(-0.24%) |
Sep 27, 2019 | 24.31 | 24.31 | 24.04 | 24.09 | 4,200 | -0.04(-0.16%) |
Sep 26, 2019 | 24.12 | 24.13 | 24.03 | 24.12 | 8,940 | -0.09(-0.37%) |
Sep 25, 2019 | 24.01 | 24.26 | 24.01 | 24.21 | 3,144 | +0.34(+1.40%) |
Sep 24, 2019 | 24.14 | 24.14 | 23.88 | 23.88 | 2,611 | -0.23(-0.95%) |
Sep 23, 2019 | 24.92 | 24.92 | 23.93 | 24.11 | 7,633 | +0.04(+0.16%) |
Sep 20, 2019 | 24.19 | 24.21 | 24.06 | 24.07 | 12,600 | -0.02(-0.10%) |
Sep 19, 2019 | 24.24 | 24.24 | 24.08 | 24.09 | 9,231 | +0.02(+0.10%) |
Sep 18, 2019 | 24.26 | 24.26 | 23.98 | 24.07 | 8,562 | -0.23(-0.96%) |
Sep 17, 2019 | 24.15 | 24.30 | 24.00 | 24.30 | 7,945 | -0.01(-0.05%) |
Sep 16, 2019 | 24.32 | 24.37 | 24.17 | 24.32 | 4,974 | +0.01(+0.02%) |
Sep 13, 2019 | 24.30 | 24.35 | 24.23 | 24.31 | 5,500 | +0.13(+0.54%) |
Sep 12, 2019 | 24.19 | 24.23 | 24.04 | 24.18 | 17,201 | +0.00(+0.02%) |
Sep 11, 2019 | 23.99 | 24.23 | 23.84 | 24.18 | 20,437 | +0.41(+1.73%) |
Sep 10, 2019 | 23.37 | 23.78 | 23.37 | 23.76 | 6,776 | +0.50(+2.17%) |
Sep 09, 2019 | 22.81 | 23.32 | 22.81 | 23.26 | 1,276 | +0.34(+1.48%) |
Sep 06, 2019 | 22.75 | 23.23 | 22.75 | 22.92 | 9,600 | +0.06(+0.26%) |
Sep 05, 2019 | 22.92 | 22.92 | 22.82 | 22.86 | 862 | +0.33(+1.46%) |
Sep 04, 2019 | 22.45 | 22.53 | 22.43 | 22.53 | 1,702 | +0.22(+0.96%) |
Sep 03, 2019 | 22.26 | 22.32 | 22.23 | 22.32 | 2,920 | -0.04(-0.19%) |
Aug 30, 2019 | 22.50 | 22.50 | 22.36 | 22.36 | 1,900 | -0.11(-0.50%) |
Aug 29, 2019 | 22.40 | 22.51 | 22.33 | 22.47 | 9,578 | +0.20(+0.90%) |
Aug 28, 2019 | 22.10 | 22.34 | 22.10 | 22.27 | 7,177 | +0.17(+0.77%) |
Aug 27, 2019 | 22.26 | 22.27 | 22.10 | 22.10 | 5,719 | -0.16(-0.72%) |
Aug 26, 2019 | 22.25 | 22.27 | 22.25 | 22.26 | 4,438 | +0.09(+0.40%) |
Aug 23, 2019 | 22.76 | 22.79 | 22.17 | 22.17 | 34,900 | -0.55(-2.42%) |
Aug 22, 2019 | 22.80 | 22.80 | 22.70 | 22.72 | 1,831 | +0.08(+0.35%) |
Aug 21, 2019 | 22.70 | 22.78 | 22.64 | 22.64 | 6,834 | +0.07(+0.32%) |
Aug 20, 2019 | 22.70 | 22.70 | 22.57 | 22.57 | 5,944 | -0.19(-0.85%) |
Aug 19, 2019 | 22.75 | 22.90 | 22.73 | 22.76 | 11,086 | +0.11(+0.50%) |
Aug 16, 2019 | 22.50 | 22.65 | 22.50 | 22.65 | 9,900 | +0.35(+1.57%) |
Aug 15, 2019 | 22.52 | 22.52 | 22.19 | 22.30 | 19,258 | -0.30(-1.33%) |
Aug 14, 2019 | 22.77 | 22.90 | 22.55 | 22.60 | 28,483 | -0.47(-2.03%) |
Aug 13, 2019 | 23.11 | 23.24 | 23.03 | 23.07 | 8,494 | +0.08(+0.35%) |
Aug 12, 2019 | 23.10 | 23.10 | 22.91 | 22.99 | 7,140 | -0.19(-0.83%) |
Aug 09, 2019 | 23.38 | 23.38 | 23.11 | 23.18 | 3,100 | -0.20(-0.85%) |
Aug 08, 2019 | 23.19 | 23.38 | 23.19 | 23.38 | 1,500 | +0.27(+1.16%) |
Aug 07, 2019 | 23.28 | 23.28 | 22.96 | 23.11 | 6,317 | +0.02(+0.09%) |
Aug 06, 2019 | 23.06 | 23.10 | 22.99 | 23.09 | 1,712 | +0.02(+0.07%) |
Aug 05, 2019 | 23.50 | 23.50 | 23.00 | 23.07 | 17,632 | -0.55(-2.33%) |
Aug 02, 2019 | 23.77 | 23.77 | 23.55 | 23.62 | 3,000 | -0.07(-0.30%) |