Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.93 | 24.12 | 23.81 | 24.12 | 4,020 | +0.24(+1.01%) |
Oct 30, 2019 | 23.83 | 23.88 | 23.69 | 23.88 | 5,662 | +0.11(+0.47%) |
Oct 29, 2019 | 23.67 | 23.88 | 23.67 | 23.77 | 5,038 | +0.01(+0.02%) |
Oct 28, 2019 | 23.71 | 23.77 | 23.57 | 23.76 | 11,301 | +0.09(+0.38%) |
Oct 25, 2019 | 23.66 | 23.69 | 23.57 | 23.67 | 3,322 | +0.00(+0.02%) |
Oct 24, 2019 | 23.66 | 23.75 | 23.60 | 23.67 | 6,862 | +0.02(+0.10%) |
Oct 23, 2019 | 23.84 | 23.84 | 23.65 | 23.65 | 4,290 | -0.10(-0.42%) |
Oct 22, 2019 | 23.66 | 23.78 | 23.65 | 23.75 | 2,836 | -0.04(-0.17%) |
Oct 21, 2019 | 23.78 | 23.93 | 23.70 | 23.79 | 3,381 | +0.08(+0.33%) |
Oct 18, 2019 | 23.64 | 23.72 | 23.64 | 23.71 | 1,107 | +0.00(+0.01%) |
Oct 17, 2019 | 23.63 | 23.84 | 23.63 | 23.71 | 2,206 | +0.02(+0.09%) |
Oct 16, 2019 | 23.73 | 23.85 | 23.62 | 23.68 | 1,846 | +0.01(+0.04%) |
Oct 15, 2019 | 23.60 | 23.77 | 23.59 | 23.67 | 11,558 | +0.12(+0.52%) |
Oct 14, 2019 | 23.50 | 23.57 | 23.50 | 23.55 | 1,692 | -0.11(-0.49%) |
Oct 11, 2019 | 23.58 | 23.67 | 23.49 | 23.67 | 7,974 | +0.21(+0.89%) |
Oct 10, 2019 | 23.58 | 23.60 | 23.46 | 23.46 | 6,027 | -0.07(-0.31%) |
Oct 09, 2019 | 23.50 | 23.61 | 23.49 | 23.53 | 7,492 | +0.01(+0.04%) |
Oct 08, 2019 | 23.55 | 23.61 | 23.52 | 23.52 | 4,922 | +0.04(+0.17%) |
Oct 07, 2019 | 23.56 | 23.62 | 23.48 | 23.48 | 3,971 | +0.09(+0.37%) |
Oct 04, 2019 | 23.57 | 23.59 | 23.39 | 23.39 | 3,322 | -0.12(-0.52%) |
Oct 03, 2019 | 23.40 | 23.61 | 23.39 | 23.52 | 5,991 | -0.02(-0.08%) |
Oct 02, 2019 | 23.49 | 23.59 | 23.44 | 23.53 | 2,670 | -0.02(-0.08%) |
Oct 01, 2019 | 23.85 | 23.85 | 23.40 | 23.55 | 10,690 | -0.02(-0.09%) |
Sep 30, 2019 | 23.40 | 23.60 | 23.40 | 23.57 | 22,209 | +0.03(+0.12%) |
Sep 27, 2019 | 23.52 | 23.64 | 23.48 | 23.55 | 5,426 | +0.06(+0.24%) |
Sep 26, 2019 | 23.65 | 23.65 | 23.48 | 23.49 | 4,434 | -0.05(-0.19%) |
Sep 25, 2019 | 23.53 | 23.64 | 23.52 | 23.53 | 6,032 | -0.07(-0.31%) |
Sep 24, 2019 | 23.49 | 23.61 | 23.49 | 23.61 | 2,708 | -0.06(-0.25%) |
Sep 23, 2019 | 23.75 | 23.84 | 23.59 | 23.67 | 2,847 | +0.03(+0.13%) |
Sep 20, 2019 | 23.66 | 23.78 | 23.59 | 23.63 | 5,648 | +0.07(+0.31%) |
Sep 19, 2019 | 23.75 | 23.75 | 23.53 | 23.56 | 6,331 | -0.02(-0.10%) |
Sep 18, 2019 | 23.61 | 23.67 | 23.42 | 23.58 | 11,595 | -0.03(-0.13%) |
Sep 17, 2019 | 23.57 | 23.75 | 23.40 | 23.61 | 6,568 | +0.09(+0.38%) |
Sep 16, 2019 | 23.40 | 23.57 | 23.39 | 23.53 | 9,263 | +0.03(+0.13%) |
Sep 13, 2019 | 23.48 | 23.58 | 23.39 | 23.50 | 12,957 | +0.02(+0.06%) |
Sep 12, 2019 | 23.65 | 23.73 | 23.43 | 23.48 | 11,149 | +0.00(+0.02%) |
Sep 11, 2019 | 23.51 | 23.56 | 23.45 | 23.48 | 15,176 | -0.05(-0.19%) |
Sep 10, 2019 | 23.45 | 23.59 | 23.39 | 23.52 | 15,559 | -0.03(-0.12%) |
Sep 09, 2019 | 23.91 | 23.91 | 23.51 | 23.55 | 1,703 | -0.05(-0.20%) |
Sep 06, 2019 | 23.49 | 23.92 | 23.30 | 23.59 | 4,873 | +0.06(+0.23%) |
Sep 05, 2019 | 23.56 | 23.64 | 23.50 | 23.54 | 3,818 | +0.05(+0.19%) |
Sep 04, 2019 | 23.40 | 23.55 | 23.40 | 23.49 | 2,660 | +0.11(+0.46%) |
Sep 03, 2019 | 23.58 | 23.58 | 23.39 | 23.39 | 6,928 | -0.29(-1.22%) |
Aug 30, 2019 | 23.44 | 23.68 | 23.44 | 23.68 | 4,097 | +0.07(+0.29%) |
Aug 29, 2019 | 23.41 | 23.61 | 23.39 | 23.61 | 5,578 | +0.02(+0.08%) |
Aug 28, 2019 | 23.57 | 23.73 | 23.39 | 23.59 | 8,355 | +0.12(+0.49%) |
Aug 27, 2019 | 23.48 | 23.66 | 23.32 | 23.47 | 7,157 | -0.10(-0.44%) |
Aug 26, 2019 | 23.44 | 23.58 | 23.43 | 23.58 | 2,281 | -0.02(-0.07%) |
Aug 23, 2019 | 23.72 | 23.72 | 23.48 | 23.59 | 7,531 | -0.02(-0.08%) |
Aug 22, 2019 | 23.57 | 24.20 | 23.55 | 23.61 | 7,215 | +0.02(+0.10%) |
Aug 21, 2019 | 23.65 | 23.68 | 23.59 | 23.59 | 2,796 | -0.06(-0.25%) |
Aug 20, 2019 | 23.76 | 23.79 | 23.62 | 23.65 | 10,438 | -0.38(-1.60%) |
Aug 19, 2019 | 23.41 | 24.03 | 23.08 | 24.03 | 2,340 | +0.57(+2.41%) |
Aug 16, 2019 | 23.59 | 23.68 | 23.37 | 23.46 | 4,430 | -0.05(-0.20%) |
Aug 15, 2019 | 23.28 | 23.77 | 23.28 | 23.51 | 6,721 | +0.13(+0.56%) |
Aug 14, 2019 | 23.32 | 23.60 | 23.32 | 23.38 | 4,464 | -0.35(-1.49%) |
Aug 13, 2019 | 23.58 | 23.80 | 23.48 | 23.73 | 8,370 | +0.27(+1.17%) |
Aug 12, 2019 | 23.34 | 23.56 | 23.34 | 23.46 | 1,674 | -0.12(-0.51%) |
Aug 09, 2019 | 23.57 | 23.76 | 23.19 | 23.58 | 5,759 | +0.00(+0.00%) |
Aug 08, 2019 | 23.58 | 23.64 | 23.40 | 23.58 | 4,222 | -0.17(-0.72%) |
Aug 07, 2019 | 23.52 | 23.76 | 23.40 | 23.75 | 19,951 | +0.17(+0.73%) |
Aug 06, 2019 | 23.56 | 23.59 | 23.40 | 23.58 | 4,008 | +0.15(+0.65%) |
Aug 05, 2019 | 23.49 | 23.59 | 23.23 | 23.43 | 3,027 | -0.20(-0.86%) |
Aug 02, 2019 | 23.76 | 23.77 | 23.59 | 23.63 | 3,765 | -0.24(-1.00%) |