Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2019 | 23.30 | 23.30 | 23.30 | 0 | -0.13(-0.55%) | |
Oct 29, 2019 | 23.38 | 23.42 | 23.38 | 23.42 | 3,235 | -0.15(-0.62%) |
Oct 28, 2019 | 23.65 | 23.65 | 23.57 | 23.57 | 1,306 | +0.09(+0.38%) |
Oct 25, 2019 | 23.48 | 23.48 | 23.48 | 23.48 | 407 | +0.07(+0.28%) |
Oct 24, 2019 | 23.42 | 23.42 | 23.42 | 23.42 | 378 | +0.08(+0.35%) |
Oct 23, 2019 | 23.42 | 23.42 | 23.34 | 23.34 | 627 | -0.25(-1.04%) |
Oct 22, 2019 | 23.60 | 23.61 | 23.54 | 23.58 | 1,734 | +0.16(+0.67%) |
Oct 21, 2019 | 23.38 | 23.42 | 23.38 | 23.42 | 565 | +0.04(+0.17%) |
Oct 18, 2019 | 23.38 | 23.38 | 23.38 | 4 | +0.00(+0.00%) | |
Oct 17, 2019 | 23.41 | 23.45 | 23.34 | 23.38 | 16,365 | +0.16(+0.68%) |
Oct 16, 2019 | 23.26 | 23.26 | 23.19 | 23.23 | 25,599 | +0.04(+0.16%) |
Oct 15, 2019 | 23.19 | 23.19 | 23.19 | 23.19 | 244 | +0.11(+0.46%) |
Oct 14, 2019 | 23.08 | 23.08 | 23.08 | 23.08 | 575 | -0.10(-0.43%) |
Oct 11, 2019 | 23.19 | 23.22 | 23.18 | 23.18 | 712 | +0.31(+1.38%) |
Oct 10, 2019 | 22.80 | 22.87 | 22.80 | 22.87 | 551 | +0.19(+0.86%) |
Oct 09, 2019 | 22.67 | 22.67 | 22.67 | 22.67 | 101 | +0.24(+1.08%) |
Oct 08, 2019 | 22.43 | 22.43 | 22.43 | 22.43 | 309 | -0.09(-0.39%) |
Oct 07, 2019 | 22.46 | 22.52 | 22.46 | 22.52 | 993 | +0.02(+0.09%) |
Oct 04, 2019 | 22.54 | 22.54 | 22.47 | 22.50 | 2,443 | +0.18(+0.80%) |
Oct 03, 2019 | 22.26 | 22.32 | 22.26 | 22.32 | 1,269 | -0.04(-0.16%) |
Oct 02, 2019 | 22.37 | 22.37 | 22.33 | 22.36 | 1,095 | -0.47(-2.07%) |
Oct 01, 2019 | 22.83 | 22.83 | 22.83 | 22.83 | 1,047 | -0.11(-0.49%) |
Sep 30, 2019 | 22.84 | 22.94 | 22.83 | 22.94 | 2,863 | +0.23(+0.99%) |
Sep 27, 2019 | 22.53 | 22.83 | 22.53 | 22.72 | 5,905 | +0.07(+0.32%) |
Sep 26, 2019 | 22.64 | 22.64 | 22.64 | 22.64 | 203 | -0.16(-0.71%) |
Sep 25, 2019 | 22.81 | 22.81 | 22.81 | 22.81 | 713 | +0.08(+0.34%) |
Sep 24, 2019 | 22.98 | 22.98 | 22.68 | 22.73 | 1,559 | -0.22(-0.96%) |
Sep 23, 2019 | 22.98 | 22.98 | 22.95 | 22.95 | 1,349 | +0.05(+0.21%) |
Sep 19, 2019 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
Sep 18, 2019 | 23.01 | 23.01 | 22.90 | 22.90 | 3,681 | -0.07(-0.32%) |
Sep 17, 2019 | 22.97 | 22.97 | 22.97 | 22.97 | 360 | +0.10(+0.45%) |
Sep 16, 2019 | 22.87 | 22.88 | 22.87 | 22.87 | 1,667 | -0.25(-1.09%) |
Sep 13, 2019 | 23.12 | 23.12 | 23.12 | 23.12 | 408 | -0.03(-0.14%) |
Sep 12, 2019 | 23.23 | 23.23 | 23.15 | 23.15 | 1,302 | -0.02(-0.08%) |
Sep 11, 2019 | 23.09 | 23.17 | 23.09 | 23.17 | 1,555 | +0.23(+0.98%) |
Sep 10, 2019 | 22.90 | 22.95 | 22.90 | 22.95 | 725 | -0.08(-0.34%) |
Sep 09, 2019 | 22.98 | 23.03 | 22.98 | 23.03 | 873 | +0.14(+0.60%) |
Sep 06, 2019 | 22.90 | 22.96 | 22.86 | 22.89 | 4,802 | +0.06(+0.28%) |
Sep 05, 2019 | 22.69 | 22.83 | 22.69 | 22.83 | 2,324 | +0.70(+3.15%) |
Sep 04, 2019 | 22.13 | 22.13 | 22.13 | 23 | +0.00(+0.00%) | |
Sep 03, 2019 | 22.13 | 22.13 | 22.13 | 22.13 | 423 | -0.09(-0.39%) |
Aug 30, 2019 | 22.52 | 22.52 | 22.21 | 22.21 | 2,656 | +0.01(+0.04%) |
Aug 29, 2019 | 22.21 | 22.21 | 22.21 | 86 | +0.00(+0.00%) | |
Aug 28, 2019 | 22.09 | 22.23 | 22.08 | 22.21 | 1,972 | +0.19(+0.84%) |
Aug 27, 2019 | 21.99 | 22.02 | 21.99 | 22.02 | 394 | +0.05(+0.23%) |
Aug 26, 2019 | 21.96 | 21.99 | 21.96 | 21.97 | 652 | -0.21(-0.93%) |
Aug 23, 2019 | 22.18 | 22.18 | 22.18 | 22.18 | 102 | -0.10(-0.43%) |
Aug 22, 2019 | 22.23 | 22.27 | 22.22 | 22.27 | 1,024 | +0.20(+0.90%) |
Aug 21, 2019 | 22.08 | 22.08 | 22.07 | 22.07 | 2,291 | +0.29(+1.33%) |
Aug 20, 2019 | 21.81 | 21.81 | 21.75 | 21.78 | 1,069 | -0.05(-0.22%) |
Aug 19, 2019 | 21.83 | 21.83 | 21.83 | 21.83 | 402 | +0.37(+1.73%) |
Aug 16, 2019 | 21.30 | 21.46 | 21.30 | 21.46 | 1,226 | +0.21(+0.97%) |
Aug 15, 2019 | 21.26 | 21.26 | 21.26 | 265 | +0.00(+0.00%) | |
Aug 14, 2019 | 21.44 | 21.44 | 21.26 | 21.26 | 2,231 | -0.70(-3.19%) |
Aug 13, 2019 | 21.96 | 21.96 | 21.96 | 21.96 | 705 | +0.56(+2.62%) |
Aug 12, 2019 | 21.63 | 21.63 | 21.39 | 21.39 | 672 | -0.26(-1.19%) |
Aug 09, 2019 | 21.65 | 21.65 | 21.65 | 12 | +0.00(+0.00%) | |
Aug 08, 2019 | 21.68 | 21.68 | 21.65 | 21.65 | 479 | +0.29(+1.35%) |
Aug 07, 2019 | 21.36 | 21.36 | 21.36 | 48 | +0.00(+0.00%) | |
Aug 06, 2019 | 21.13 | 21.36 | 21.13 | 21.36 | 2,511 | +0.37(+1.77%) |
Aug 05, 2019 | 20.99 | 20.99 | 20.99 | 20.99 | 345 | -0.69(-3.20%) |
Aug 02, 2019 | 21.69 | 21.69 | 21.69 | 12 | +0.00(+0.00%) |