Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.12 | 23.17 | 23.12 | 23.15 | 1,092 | +0.10(+0.44%) |
Oct 30, 2019 | 23.07 | 23.07 | 23.05 | 23.05 | 770 | +0.01(+0.06%) |
Oct 29, 2019 | 23.05 | 23.05 | 23.04 | 23.04 | 290 | -0.01(-0.04%) |
Oct 28, 2019 | 23.05 | 23.05 | 23.04 | 23.05 | 4,507 | -0.01(-0.04%) |
Oct 25, 2019 | 23.05 | 23.07 | 23.05 | 23.06 | 788 | -0.03(-0.12%) |
Oct 24, 2019 | 23.08 | 23.08 | 23.08 | 23.08 | 4 | +0.00(+0.00%) |
Oct 23, 2019 | 23.08 | 23.08 | 23.08 | 23.08 | 2 | -0.01(-0.06%) |
Oct 22, 2019 | 23.10 | 23.10 | 23.10 | 23.10 | 1 | -0.02(-0.10%) |
Oct 21, 2019 | 23.14 | 23.14 | 23.12 | 23.12 | 1,614 | -0.04(-0.17%) |
Oct 18, 2019 | 23.14 | 23.16 | 23.14 | 23.16 | 338 | -0.01(-0.04%) |
Oct 17, 2019 | 23.14 | 23.17 | 23.14 | 23.17 | 1,334 | -0.05(-0.21%) |
Oct 16, 2019 | 23.21 | 23.21 | 23.21 | 23.21 | 2,421 | +0.00(+0.00%) |
Oct 15, 2019 | 23.29 | 23.29 | 23.21 | 23.21 | 5,847 | -0.05(-0.21%) |
Oct 14, 2019 | 23.26 | 23.26 | 23.26 | 23.26 | 56 | +0.02(+0.10%) |
Oct 11, 2019 | 23.26 | 23.26 | 23.22 | 23.24 | 1,014 | -0.11(-0.46%) |
Oct 10, 2019 | 23.35 | 23.36 | 23.35 | 23.35 | 2,766 | -0.04(-0.17%) |
Oct 09, 2019 | 23.43 | 23.43 | 23.35 | 23.39 | 6,829 | +0.00(+0.00%) |
Oct 08, 2019 | 23.39 | 23.39 | 23.39 | 23.39 | 3 | +0.06(+0.27%) |
Oct 07, 2019 | 23.37 | 23.37 | 23.31 | 23.33 | 6,257 | -0.01(-0.06%) |
Oct 04, 2019 | 23.33 | 23.34 | 23.33 | 23.34 | 1,126 | +0.03(+0.11%) |
Oct 03, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 0 | +0.07(+0.29%) |
Oct 02, 2019 | 23.21 | 23.27 | 23.21 | 23.25 | 4,501 | +0.06(+0.27%) |
Oct 01, 2019 | 23.20 | 23.21 | 23.18 | 23.18 | 2,094 | +0.01(+0.06%) |
Sep 30, 2019 | 23.17 | 23.17 | 23.17 | 23.17 | 10 | +0.01(+0.03%) |
Sep 27, 2019 | 23.16 | 23.16 | 23.16 | 23.16 | 112 | -0.01(-0.04%) |
Sep 26, 2019 | 23.13 | 23.17 | 23.13 | 23.17 | 1,128 | -0.01(-0.04%) |
Sep 25, 2019 | 23.18 | 23.18 | 23.18 | 23.18 | 844 | -0.02(-0.10%) |
Sep 24, 2019 | 23.24 | 23.24 | 23.20 | 23.20 | 311 | +0.05(+0.23%) |
Sep 23, 2019 | 23.19 | 23.19 | 23.15 | 23.15 | 671 | +0.04(+0.19%) |
Sep 20, 2019 | 23.10 | 23.12 | 23.07 | 23.11 | 3,950 | +0.06(+0.27%) |
Sep 19, 2019 | 23.08 | 23.09 | 23.02 | 23.04 | 5,564 | +0.06(+0.25%) |
Sep 18, 2019 | 22.95 | 22.99 | 22.95 | 22.99 | 544 | +0.08(+0.33%) |
Sep 17, 2019 | 22.95 | 22.95 | 22.91 | 22.91 | 3,684 | -0.03(-0.12%) |
Sep 16, 2019 | 22.94 | 22.96 | 22.93 | 22.94 | 17,606 | -0.06(-0.25%) |
Sep 13, 2019 | 23.07 | 23.07 | 22.99 | 23.00 | 122,691 | -0.10(-0.42%) |
Sep 12, 2019 | 23.11 | 23.12 | 23.08 | 23.09 | 3,336 | -0.05(-0.21%) |
Sep 11, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 2,483 | -0.06(-0.27%) |
Sep 10, 2019 | 23.23 | 23.23 | 23.19 | 23.20 | 4,334 | -0.07(-0.30%) |
Sep 09, 2019 | 23.32 | 23.32 | 23.25 | 23.27 | 21,539 | -0.08(-0.34%) |
Sep 06, 2019 | 23.34 | 23.35 | 23.33 | 23.35 | 2,031 | -0.00(-0.02%) |
Sep 05, 2019 | 23.37 | 23.39 | 23.36 | 23.36 | 43,114 | -0.07(-0.30%) |
Sep 04, 2019 | 23.43 | 23.43 | 23.41 | 23.43 | 4,640 | -0.01(-0.06%) |
Sep 03, 2019 | 23.44 | 23.44 | 23.44 | 23.44 | 753 | +0.01(+0.04%) |
Aug 30, 2019 | 23.44 | 23.45 | 23.43 | 23.43 | 2,257 | -0.00(-0.02%) |
Aug 29, 2019 | 23.46 | 23.46 | 23.41 | 23.44 | 2,749 | -0.00(-0.02%) |
Aug 28, 2019 | 23.49 | 23.49 | 23.42 | 23.44 | 1,086 | +0.04(+0.15%) |
Aug 27, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 2,266 | +0.02(+0.09%) |
Aug 26, 2019 | 23.39 | 23.41 | 23.39 | 23.39 | 3,509 | -0.01(-0.05%) |
Aug 23, 2019 | 23.39 | 23.41 | 23.37 | 23.40 | 11,982 | +0.02(+0.08%) |
Aug 22, 2019 | 23.40 | 23.40 | 23.37 | 23.38 | 1,385 | -0.03(-0.11%) |
Aug 21, 2019 | 23.85 | 23.85 | 23.40 | 23.40 | 117,033 | -0.06(-0.25%) |
Aug 20, 2019 | 23.49 | 23.49 | 23.45 | 23.46 | 7,604 | +0.02(+0.08%) |
Aug 19, 2019 | 23.45 | 23.48 | 23.44 | 23.44 | 3,179 | -0.01(-0.04%) |
Aug 16, 2019 | 23.46 | 23.46 | 23.42 | 23.45 | 565 | -0.00(-0.02%) |
Aug 15, 2019 | 23.44 | 23.47 | 23.44 | 23.46 | 1,292 | +0.06(+0.25%) |
Aug 14, 2019 | 23.40 | 23.42 | 23.40 | 23.40 | 6,729 | +0.11(+0.47%) |
Aug 13, 2019 | 24.47 | 24.47 | 23.29 | 23.29 | 1,314 | +0.01(+0.04%) |
Aug 12, 2019 | 23.28 | 23.28 | 23.28 | 23.28 | 204 | +0.04(+0.18%) |
Aug 09, 2019 | 23.23 | 23.23 | 23.23 | 23.23 | 113 | +0.01(+0.04%) |
Aug 08, 2019 | 23.22 | 23.23 | 23.20 | 23.23 | 3,268 | +0.01(+0.04%) |
Aug 07, 2019 | 23.22 | 23.22 | 23.22 | 23.22 | 163 | +0.07(+0.31%) |
Aug 06, 2019 | 23.15 | 23.15 | 23.15 | 23.15 | 7 | +0.02(+0.10%) |
Aug 05, 2019 | 23.12 | 23.12 | 23.12 | 23.12 | 32 | +0.07(+0.29%) |
Aug 02, 2019 | 23.10 | 23.10 | 23.06 | 23.06 | 4,069 | +0.02(+0.10%) |