Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.03 | 23.07 | 23.03 | 23.05 | 1,097 | +0.10(+0.44%) |
Oct 30, 2019 | 22.98 | 22.98 | 22.95 | 22.95 | 773 | +0.01(+0.06%) |
Oct 29, 2019 | 22.95 | 22.95 | 22.94 | 22.94 | 291 | -0.01(-0.04%) |
Oct 28, 2019 | 22.95 | 22.95 | 22.95 | 22.95 | 4,526 | -0.01(-0.04%) |
Oct 25, 2019 | 22.95 | 22.98 | 22.95 | 22.96 | 792 | -0.03(-0.12%) |
Oct 24, 2019 | 22.99 | 22.99 | 22.99 | 22.99 | 4 | +0.00(+0.00%) |
Oct 23, 2019 | 22.99 | 22.99 | 22.99 | 22.99 | 2 | -0.01(-0.06%) |
Oct 22, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 1 | -0.02(-0.10%) |
Oct 21, 2019 | 23.04 | 23.04 | 23.02 | 23.02 | 1,621 | -0.04(-0.17%) |
Oct 18, 2019 | 23.04 | 23.06 | 23.04 | 23.06 | 339 | -0.01(-0.04%) |
Oct 17, 2019 | 23.04 | 23.07 | 23.04 | 23.07 | 1,339 | -0.05(-0.21%) |
Oct 16, 2019 | 23.12 | 23.12 | 23.12 | 23.12 | 2,431 | +0.00(+0.00%) |
Oct 15, 2019 | 23.19 | 23.19 | 23.12 | 23.12 | 5,871 | -0.05(-0.21%) |
Oct 14, 2019 | 23.17 | 23.17 | 23.17 | 23.17 | 56 | +0.02(+0.10%) |
Oct 11, 2019 | 23.16 | 23.16 | 23.13 | 23.14 | 1,018 | -0.11(-0.46%) |
Oct 10, 2019 | 23.25 | 23.26 | 23.25 | 23.25 | 2,777 | -0.04(-0.17%) |
Oct 09, 2019 | 23.33 | 23.33 | 23.25 | 23.29 | 6,858 | +0.00(+0.00%) |
Oct 08, 2019 | 23.29 | 23.29 | 23.29 | 23.29 | 3 | +0.06(+0.27%) |
Oct 07, 2019 | 23.28 | 23.28 | 23.22 | 23.23 | 6,283 | -0.01(-0.06%) |
Oct 04, 2019 | 23.23 | 23.24 | 23.23 | 23.24 | 1,131 | +0.03(+0.11%) |
Oct 03, 2019 | 23.22 | 23.22 | 23.22 | 23.22 | 0 | +0.07(+0.29%) |
Oct 02, 2019 | 23.11 | 23.17 | 23.11 | 23.15 | 4,520 | +0.06(+0.27%) |
Oct 01, 2019 | 23.10 | 23.11 | 23.09 | 23.09 | 2,103 | +0.01(+0.06%) |
Sep 30, 2019 | 23.07 | 23.07 | 23.07 | 23.07 | 10 | +0.01(+0.03%) |
Sep 27, 2019 | 23.07 | 23.07 | 23.07 | 23.07 | 113 | -0.01(-0.04%) |
Sep 26, 2019 | 23.04 | 23.08 | 23.04 | 23.08 | 1,133 | -0.01(-0.04%) |
Sep 25, 2019 | 23.08 | 23.08 | 23.08 | 23.08 | 847 | -0.02(-0.10%) |
Sep 24, 2019 | 23.14 | 23.14 | 23.11 | 23.11 | 312 | +0.05(+0.23%) |
Sep 23, 2019 | 23.09 | 23.09 | 23.05 | 23.05 | 674 | +0.04(+0.19%) |
Sep 20, 2019 | 23.00 | 23.03 | 22.98 | 23.01 | 3,967 | +0.06(+0.27%) |
Sep 19, 2019 | 22.98 | 22.99 | 22.92 | 22.95 | 5,587 | +0.06(+0.25%) |
Sep 18, 2019 | 22.85 | 22.89 | 22.85 | 22.89 | 546 | +0.07(+0.33%) |
Sep 17, 2019 | 22.85 | 22.85 | 22.82 | 22.82 | 3,699 | -0.03(-0.12%) |
Sep 16, 2019 | 22.84 | 22.86 | 22.83 | 22.84 | 17,680 | -0.06(-0.25%) |
Sep 13, 2019 | 22.97 | 22.97 | 22.90 | 22.90 | 123,203 | -0.10(-0.42%) |
Sep 12, 2019 | 23.01 | 23.03 | 22.99 | 23.00 | 3,350 | -0.05(-0.21%) |
Sep 11, 2019 | 23.05 | 23.05 | 23.05 | 23.05 | 2,493 | -0.06(-0.27%) |
Sep 10, 2019 | 23.13 | 23.14 | 23.09 | 23.11 | 4,352 | -0.07(-0.30%) |
Sep 09, 2019 | 23.22 | 23.22 | 23.15 | 23.18 | 21,629 | -0.08(-0.34%) |
Sep 06, 2019 | 23.24 | 23.26 | 23.24 | 23.26 | 2,040 | -0.00(-0.02%) |
Sep 05, 2019 | 23.27 | 23.29 | 23.26 | 23.26 | 43,294 | -0.07(-0.30%) |
Sep 04, 2019 | 23.34 | 23.34 | 23.31 | 23.33 | 4,659 | -0.01(-0.06%) |
Sep 03, 2019 | 23.34 | 23.35 | 23.34 | 23.35 | 757 | +0.01(+0.04%) |
Aug 30, 2019 | 23.35 | 23.35 | 23.34 | 23.34 | 2,266 | -0.00(-0.02%) |
Aug 29, 2019 | 23.36 | 23.36 | 23.31 | 23.34 | 2,760 | -0.00(-0.02%) |
Aug 28, 2019 | 23.39 | 23.39 | 23.32 | 23.35 | 1,090 | +0.04(+0.15%) |
Aug 27, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 2,275 | +0.02(+0.09%) |
Aug 26, 2019 | 23.29 | 23.31 | 23.29 | 23.29 | 3,524 | -0.01(-0.05%) |
Aug 23, 2019 | 23.30 | 23.31 | 23.28 | 23.30 | 12,032 | +0.02(+0.08%) |
Aug 22, 2019 | 23.30 | 23.30 | 23.27 | 23.28 | 1,391 | -0.03(-0.11%) |
Aug 21, 2019 | 23.75 | 23.75 | 23.30 | 23.31 | 117,522 | -0.06(-0.25%) |
Aug 20, 2019 | 23.39 | 23.39 | 23.35 | 23.36 | 7,636 | +0.02(+0.08%) |
Aug 19, 2019 | 23.35 | 23.38 | 23.35 | 23.35 | 3,193 | -0.01(-0.04%) |
Aug 16, 2019 | 23.36 | 23.36 | 23.32 | 23.35 | 567 | -0.00(-0.02%) |
Aug 15, 2019 | 23.35 | 23.37 | 23.35 | 23.36 | 1,297 | +0.06(+0.25%) |
Aug 14, 2019 | 23.30 | 23.32 | 23.30 | 23.30 | 6,757 | +0.11(+0.47%) |
Aug 13, 2019 | 24.37 | 24.37 | 23.19 | 23.19 | 1,320 | +0.01(+0.04%) |
Aug 12, 2019 | 23.18 | 23.18 | 23.18 | 23.18 | 205 | +0.04(+0.18%) |
Aug 09, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 113 | +0.01(+0.04%) |
Aug 08, 2019 | 23.12 | 23.13 | 23.11 | 23.13 | 3,281 | +0.01(+0.04%) |
Aug 07, 2019 | 23.12 | 23.12 | 23.12 | 23.12 | 164 | +0.07(+0.31%) |
Aug 06, 2019 | 23.05 | 23.05 | 23.05 | 23.05 | 7 | +0.02(+0.10%) |
Aug 05, 2019 | 23.03 | 23.03 | 23.03 | 23.03 | 32 | +0.07(+0.29%) |
Aug 02, 2019 | 23.00 | 23.00 | 22.96 | 22.96 | 4,086 | +0.02(+0.10%) |