Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.96 | 24.16 | 23.85 | 24.16 | 4,014 | +0.24(+1.01%) |
Oct 30, 2019 | 23.86 | 23.92 | 23.72 | 23.92 | 5,654 | +0.11(+0.47%) |
Oct 29, 2019 | 23.70 | 23.92 | 23.70 | 23.81 | 5,030 | +0.01(+0.02%) |
Oct 28, 2019 | 23.74 | 23.81 | 23.60 | 23.80 | 11,284 | +0.09(+0.38%) |
Oct 25, 2019 | 23.69 | 23.72 | 23.60 | 23.71 | 3,317 | +0.00(+0.02%) |
Oct 24, 2019 | 23.69 | 23.79 | 23.64 | 23.71 | 6,852 | +0.02(+0.10%) |
Oct 23, 2019 | 23.88 | 23.88 | 23.68 | 23.68 | 4,284 | -0.10(-0.42%) |
Oct 22, 2019 | 23.69 | 23.82 | 23.68 | 23.78 | 2,832 | -0.04(-0.17%) |
Oct 21, 2019 | 23.81 | 23.96 | 23.74 | 23.82 | 3,376 | +0.08(+0.33%) |
Oct 18, 2019 | 23.67 | 23.76 | 23.67 | 23.74 | 1,105 | +0.00(+0.01%) |
Oct 17, 2019 | 23.66 | 23.87 | 23.66 | 23.74 | 2,202 | +0.02(+0.09%) |
Oct 16, 2019 | 23.76 | 23.88 | 23.66 | 23.72 | 1,843 | +0.01(+0.04%) |
Oct 15, 2019 | 23.64 | 23.80 | 23.63 | 23.71 | 11,540 | +0.12(+0.52%) |
Oct 14, 2019 | 23.54 | 23.60 | 23.54 | 23.59 | 1,689 | -0.12(-0.49%) |
Oct 11, 2019 | 23.61 | 23.70 | 23.53 | 23.70 | 7,962 | +0.21(+0.89%) |
Oct 10, 2019 | 23.61 | 23.64 | 23.49 | 23.49 | 6,018 | -0.07(-0.31%) |
Oct 09, 2019 | 23.53 | 23.65 | 23.53 | 23.56 | 7,481 | +0.01(+0.04%) |
Oct 08, 2019 | 23.58 | 23.65 | 23.56 | 23.56 | 4,915 | +0.04(+0.17%) |
Oct 07, 2019 | 23.59 | 23.65 | 23.51 | 23.52 | 3,965 | +0.09(+0.37%) |
Oct 04, 2019 | 23.60 | 23.63 | 23.42 | 23.43 | 3,317 | -0.12(-0.52%) |
Oct 03, 2019 | 23.44 | 23.64 | 23.42 | 23.55 | 5,982 | -0.02(-0.08%) |
Oct 02, 2019 | 23.53 | 23.63 | 23.47 | 23.57 | 2,666 | -0.02(-0.08%) |
Oct 01, 2019 | 23.88 | 23.88 | 23.44 | 23.59 | 10,675 | -0.02(-0.09%) |
Sep 30, 2019 | 23.44 | 23.63 | 23.44 | 23.61 | 22,176 | +0.03(+0.12%) |
Sep 27, 2019 | 23.56 | 23.67 | 23.52 | 23.58 | 5,418 | +0.06(+0.24%) |
Sep 26, 2019 | 23.68 | 23.68 | 23.51 | 23.52 | 4,427 | -0.05(-0.19%) |
Sep 25, 2019 | 23.56 | 23.67 | 23.56 | 23.57 | 6,023 | -0.07(-0.31%) |
Sep 24, 2019 | 23.53 | 23.64 | 23.53 | 23.64 | 2,704 | -0.06(-0.25%) |
Sep 23, 2019 | 23.79 | 23.87 | 23.63 | 23.70 | 2,843 | +0.03(+0.13%) |
Sep 20, 2019 | 23.69 | 23.82 | 23.63 | 23.67 | 5,639 | +0.07(+0.31%) |
Sep 19, 2019 | 23.78 | 23.78 | 23.56 | 23.60 | 6,322 | -0.02(-0.10%) |
Sep 18, 2019 | 23.65 | 23.70 | 23.46 | 23.62 | 11,578 | -0.03(-0.13%) |
Sep 17, 2019 | 23.60 | 23.78 | 23.44 | 23.65 | 6,558 | +0.09(+0.38%) |
Sep 16, 2019 | 23.44 | 23.60 | 23.43 | 23.56 | 9,249 | +0.03(+0.13%) |
Sep 13, 2019 | 23.51 | 23.62 | 23.43 | 23.53 | 12,938 | +0.02(+0.06%) |
Sep 12, 2019 | 23.69 | 23.77 | 23.47 | 23.52 | 11,132 | +0.00(+0.02%) |
Sep 11, 2019 | 23.55 | 23.59 | 23.49 | 23.51 | 15,153 | -0.05(-0.19%) |
Sep 10, 2019 | 23.48 | 23.63 | 23.43 | 23.56 | 15,536 | -0.03(-0.11%) |
Sep 09, 2019 | 23.94 | 23.94 | 23.55 | 23.58 | 1,700 | -0.05(-0.20%) |
Sep 06, 2019 | 23.53 | 23.95 | 23.33 | 23.63 | 4,865 | +0.06(+0.23%) |
Sep 05, 2019 | 23.59 | 23.67 | 23.54 | 23.57 | 3,813 | +0.05(+0.20%) |
Sep 04, 2019 | 23.44 | 23.58 | 23.44 | 23.53 | 2,656 | +0.11(+0.46%) |
Sep 03, 2019 | 23.61 | 23.61 | 23.42 | 23.42 | 6,918 | -0.29(-1.22%) |
Aug 30, 2019 | 23.47 | 23.71 | 23.47 | 23.71 | 4,091 | +0.07(+0.29%) |
Aug 29, 2019 | 23.45 | 23.64 | 23.42 | 23.64 | 5,570 | +0.02(+0.08%) |
Aug 28, 2019 | 23.60 | 23.77 | 23.42 | 23.62 | 8,342 | +0.12(+0.49%) |
Aug 27, 2019 | 23.51 | 23.69 | 23.36 | 23.51 | 7,147 | -0.10(-0.44%) |
Aug 26, 2019 | 23.47 | 23.61 | 23.47 | 23.61 | 2,278 | -0.02(-0.07%) |
Aug 23, 2019 | 23.75 | 23.75 | 23.51 | 23.63 | 7,519 | -0.02(-0.08%) |
Aug 22, 2019 | 23.60 | 24.24 | 23.58 | 23.65 | 7,204 | +0.02(+0.10%) |
Aug 21, 2019 | 23.68 | 23.71 | 23.62 | 23.62 | 2,792 | -0.06(-0.25%) |
Aug 20, 2019 | 23.80 | 23.83 | 23.65 | 23.68 | 10,422 | -0.38(-1.60%) |
Aug 19, 2019 | 23.45 | 24.07 | 23.12 | 24.07 | 2,336 | +0.57(+2.41%) |
Aug 16, 2019 | 23.63 | 23.72 | 23.40 | 23.50 | 4,423 | -0.05(-0.20%) |
Aug 15, 2019 | 23.31 | 23.81 | 23.31 | 23.55 | 6,711 | +0.13(+0.56%) |
Aug 14, 2019 | 23.36 | 23.64 | 23.36 | 23.42 | 4,457 | -0.35(-1.49%) |
Aug 13, 2019 | 23.62 | 23.84 | 23.51 | 23.77 | 8,358 | +0.27(+1.17%) |
Aug 12, 2019 | 23.38 | 23.59 | 23.38 | 23.50 | 1,672 | -0.12(-0.51%) |
Aug 09, 2019 | 23.60 | 23.79 | 23.22 | 23.62 | 5,750 | +0.00(+0.00%) |
Aug 08, 2019 | 23.61 | 23.67 | 23.44 | 23.61 | 4,216 | -0.17(-0.72%) |
Aug 07, 2019 | 23.56 | 23.80 | 23.44 | 23.79 | 19,922 | +0.17(+0.72%) |
Aug 06, 2019 | 23.59 | 23.63 | 23.44 | 23.61 | 4,002 | +0.15(+0.65%) |
Aug 05, 2019 | 23.52 | 23.62 | 23.27 | 23.46 | 3,023 | -0.20(-0.86%) |
Aug 02, 2019 | 23.80 | 23.81 | 23.63 | 23.66 | 3,759 | -0.24(-1.00%) |