Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.16 | 23.17 | 23.04 | 23.14 | 132,013 | -0.04(-0.19%) |
Oct 30, 2019 | 23.06 | 23.18 | 23.04 | 23.18 | 15,913 | +0.11(+0.50%) |
Oct 29, 2019 | 23.13 | 23.13 | 23.07 | 23.07 | 25,647 | -0.01(-0.04%) |
Oct 28, 2019 | 23.15 | 23.15 | 23.07 | 23.08 | 12,799 | -0.04(-0.19%) |
Oct 25, 2019 | 23.11 | 23.13 | 23.10 | 23.12 | 3,600 | -0.05(-0.20%) |
Oct 24, 2019 | 23.12 | 23.19 | 23.11 | 23.17 | 77,113 | +0.09(+0.38%) |
Oct 23, 2019 | 23.01 | 23.08 | 22.96 | 23.08 | 180,427 | +0.05(+0.22%) |
Oct 22, 2019 | 23.13 | 23.14 | 23.03 | 23.03 | 7,751 | -0.07(-0.30%) |
Oct 21, 2019 | 22.96 | 23.10 | 22.96 | 23.10 | 6,367 | +0.16(+0.69%) |
Oct 18, 2019 | 22.90 | 22.97 | 22.85 | 22.94 | 15,700 | +0.05(+0.21%) |
Oct 17, 2019 | 22.94 | 22.94 | 22.83 | 22.89 | 7,609 | +0.06(+0.28%) |
Oct 16, 2019 | 22.81 | 22.83 | 22.77 | 22.83 | 25,726 | -0.03(-0.15%) |
Oct 15, 2019 | 22.87 | 22.91 | 22.85 | 22.86 | 66,329 | +0.08(+0.33%) |
Oct 14, 2019 | 22.82 | 22.83 | 22.75 | 22.79 | 39,967 | -0.06(-0.25%) |
Oct 11, 2019 | 22.85 | 22.97 | 22.85 | 22.85 | 3,200 | +0.11(+0.47%) |
Oct 10, 2019 | 22.70 | 22.79 | 22.70 | 22.74 | 5,581 | +0.08(+0.33%) |
Oct 09, 2019 | 22.62 | 22.71 | 22.61 | 22.66 | 18,722 | +0.18(+0.79%) |
Oct 08, 2019 | 22.62 | 22.64 | 22.49 | 22.49 | 7,700 | -0.30(-1.30%) |
Oct 07, 2019 | 22.76 | 22.88 | 22.76 | 22.78 | 5,949 | -0.11(-0.47%) |
Oct 04, 2019 | 22.68 | 22.89 | 22.64 | 22.89 | 8,100 | +0.35(+1.55%) |
Oct 03, 2019 | 22.31 | 22.54 | 22.22 | 22.54 | 22,578 | +0.19(+0.85%) |
Oct 02, 2019 | 22.59 | 22.61 | 22.30 | 22.35 | 42,408 | -0.38(-1.67%) |
Oct 01, 2019 | 22.86 | 22.86 | 22.71 | 22.73 | 991,493 | -0.22(-0.96%) |
Sep 30, 2019 | 22.79 | 22.95 | 22.79 | 22.95 | 3,056 | +0.04(+0.18%) |
Sep 27, 2019 | 22.84 | 22.95 | 22.82 | 22.91 | 29,300 | +0.09(+0.39%) |
Sep 26, 2019 | 22.85 | 22.92 | 22.82 | 22.82 | 43,744 | +0.10(+0.46%) |
Sep 25, 2019 | 23.03 | 23.03 | 22.72 | 22.72 | 3,522 | -0.33(-1.45%) |
Sep 24, 2019 | 22.94 | 23.07 | 22.94 | 23.05 | 5,756 | +0.20(+0.89%) |
Sep 23, 2019 | 22.93 | 23.04 | 22.83 | 22.84 | 17,769 | +0.00(+0.01%) |
Sep 20, 2019 | 22.71 | 22.84 | 22.63 | 22.84 | 23,600 | +0.28(+1.25%) |
Sep 19, 2019 | 22.65 | 22.66 | 22.55 | 22.56 | 39,824 | +0.07(+0.32%) |
Sep 18, 2019 | 22.39 | 22.63 | 22.39 | 22.49 | 20,708 | +0.09(+0.41%) |
Sep 17, 2019 | 22.31 | 22.46 | 22.25 | 22.40 | 25,540 | +0.13(+0.57%) |
Sep 16, 2019 | 22.13 | 22.31 | 22.13 | 22.27 | 24,406 | +0.25(+1.13%) |
Sep 13, 2019 | 22.25 | 22.35 | 22.02 | 22.02 | 41,300 | -0.46(-2.06%) |
Sep 12, 2019 | 22.65 | 22.71 | 22.45 | 22.48 | 15,622 | -0.15(-0.67%) |
Sep 11, 2019 | 22.59 | 22.72 | 22.59 | 22.64 | 16,851 | -0.05(-0.20%) |
Sep 10, 2019 | 23.03 | 23.05 | 22.68 | 22.68 | 22,137 | -0.40(-1.74%) |
Sep 09, 2019 | 23.22 | 23.22 | 23.08 | 23.08 | 22,662 | -0.40(-1.71%) |
Sep 06, 2019 | 23.39 | 23.49 | 23.39 | 23.48 | 9,400 | +0.18(+0.76%) |
Sep 05, 2019 | 23.49 | 23.49 | 23.17 | 23.31 | 15,954 | -0.43(-1.80%) |
Sep 04, 2019 | 23.60 | 23.75 | 23.60 | 23.73 | 211,818 | +0.02(+0.06%) |
Sep 03, 2019 | 23.82 | 23.93 | 23.72 | 23.72 | 16,683 | +0.07(+0.28%) |
Aug 30, 2019 | 23.93 | 23.93 | 23.58 | 23.65 | 13,800 | -0.09(-0.37%) |
Aug 29, 2019 | 23.59 | 23.77 | 23.59 | 23.74 | 8,374 | +0.37(+1.57%) |
Aug 28, 2019 | 23.20 | 23.37 | 23.20 | 23.37 | 6,382 | +0.17(+0.72%) |
Aug 27, 2019 | 23.47 | 23.47 | 23.12 | 23.20 | 9,259 | -0.10(-0.41%) |
Aug 26, 2019 | 23.13 | 23.33 | 23.12 | 23.30 | 24,870 | +0.26(+1.12%) |
Aug 23, 2019 | 23.61 | 23.82 | 23.04 | 23.04 | 6,300 | -0.78(-3.28%) |
Aug 22, 2019 | 23.90 | 23.90 | 23.59 | 23.82 | 62,129 | -0.04(-0.17%) |
Aug 21, 2019 | 23.88 | 23.89 | 23.81 | 23.86 | 31,219 | +0.25(+1.04%) |
Aug 20, 2019 | 23.74 | 23.77 | 23.59 | 23.62 | 32,075 | -0.14(-0.58%) |
Aug 19, 2019 | 23.68 | 23.78 | 23.63 | 23.75 | 19,874 | +0.29(+1.23%) |
Aug 16, 2019 | 23.28 | 23.47 | 23.28 | 23.46 | 14,400 | +0.39(+1.69%) |
Aug 15, 2019 | 23.16 | 23.16 | 22.92 | 23.07 | 29,649 | -0.07(-0.31%) |
Aug 14, 2019 | 23.33 | 23.36 | 23.13 | 23.15 | 3,392 | -0.70(-2.92%) |
Aug 13, 2019 | 23.38 | 23.97 | 23.38 | 23.84 | 23,644 | +0.37(+1.60%) |
Aug 12, 2019 | 23.58 | 23.65 | 23.38 | 23.47 | 37,527 | -0.35(-1.48%) |
Aug 09, 2019 | 23.95 | 23.95 | 23.81 | 23.82 | 6,200 | -0.21(-0.89%) |
Aug 08, 2019 | 23.70 | 24.07 | 23.70 | 24.04 | 12,455 | +0.46(+1.93%) |
Aug 07, 2019 | 23.32 | 23.60 | 23.20 | 23.58 | 5,357 | +0.02(+0.08%) |
Aug 06, 2019 | 23.37 | 23.56 | 23.24 | 23.56 | 13,951 | +0.34(+1.45%) |
Aug 05, 2019 | 23.50 | 23.50 | 23.05 | 23.22 | 32,841 | -0.78(-3.24%) |
Aug 02, 2019 | 24.12 | 24.12 | 23.87 | 24.00 | 7,900 | -0.38(-1.56%) |