Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.84 | 24.99 | 24.62 | 24.94 | 10,503 | -0.16(-0.63%) |
Oct 30, 2019 | 24.75 | 25.09 | 24.57 | 25.09 | 8,271 | +0.48(+1.95%) |
Oct 29, 2019 | 24.18 | 24.82 | 24.18 | 24.62 | 10,467 | +0.28(+1.15%) |
Oct 28, 2019 | 24.13 | 24.55 | 24.06 | 24.34 | 8,797 | +0.37(+1.53%) |
Oct 25, 2019 | 24.06 | 24.25 | 23.96 | 23.97 | 7,344 | -0.22(-0.90%) |
Oct 24, 2019 | 24.27 | 24.27 | 23.96 | 24.19 | 3,698 | -0.08(-0.32%) |
Oct 23, 2019 | 24.39 | 24.39 | 24.26 | 24.27 | 3,012 | -0.06(-0.25%) |
Oct 22, 2019 | 24.43 | 24.45 | 24.22 | 24.33 | 6,934 | -0.11(-0.46%) |
Oct 21, 2019 | 24.41 | 24.47 | 24.27 | 24.44 | 8,655 | +0.56(+2.33%) |
Oct 18, 2019 | 23.78 | 24.06 | 23.39 | 23.88 | 8,722 | -0.07(-0.29%) |
Oct 17, 2019 | 23.64 | 24.02 | 23.64 | 23.95 | 6,238 | +0.16(+0.66%) |
Oct 16, 2019 | 23.92 | 23.92 | 23.74 | 23.80 | 2,341 | +0.09(+0.37%) |
Oct 15, 2019 | 23.70 | 24.15 | 23.61 | 23.71 | 22,053 | +0.01(+0.04%) |
Oct 14, 2019 | 23.94 | 24.08 | 23.27 | 23.70 | 17,896 | -0.24(-1.02%) |
Oct 11, 2019 | 24.16 | 24.61 | 23.94 | 23.94 | 24,100 | -0.02(-0.07%) |
Oct 10, 2019 | 23.96 | 24.38 | 23.67 | 23.96 | 9,090 | -0.21(-0.87%) |
Oct 09, 2019 | 23.84 | 24.22 | 23.74 | 24.17 | 7,549 | +0.27(+1.13%) |
Oct 08, 2019 | 24.01 | 24.31 | 23.90 | 23.90 | 6,384 | -0.09(-0.36%) |
Oct 07, 2019 | 23.66 | 24.12 | 23.21 | 23.99 | 4,324 | +0.07(+0.29%) |
Oct 04, 2019 | 23.75 | 23.92 | 21.50 | 23.92 | 16,181 | +0.23(+0.96%) |
Oct 03, 2019 | 23.82 | 23.97 | 23.64 | 23.69 | 16,733 | -0.13(-0.55%) |
Oct 02, 2019 | 23.74 | 24.05 | 23.41 | 23.82 | 14,456 | +0.14(+0.59%) |
Oct 01, 2019 | 23.96 | 24.14 | 23.68 | 23.68 | 8,941 | -0.28(-1.16%) |
Sep 30, 2019 | 23.96 | 24.26 | 23.96 | 23.96 | 9,550 | +0.00(+0.00%) |
Sep 27, 2019 | 23.96 | 24.40 | 23.96 | 23.96 | 4,934 | -0.17(-0.72%) |
Sep 26, 2019 | 24.21 | 24.21 | 24.14 | 24.14 | 3,615 | +0.03(+0.14%) |
Sep 25, 2019 | 24.13 | 24.58 | 24.08 | 24.10 | 13,603 | +0.12(+0.51%) |
Sep 24, 2019 | 24.34 | 24.34 | 23.97 | 23.98 | 7,502 | -0.40(-1.64%) |
Sep 23, 2019 | 24.47 | 24.61 | 24.19 | 24.38 | 15,533 | -0.48(-1.93%) |
Sep 20, 2019 | 23.31 | 24.86 | 23.31 | 24.86 | 47,856 | +1.55(+6.65%) |
Sep 19, 2019 | 23.76 | 24.15 | 23.22 | 23.31 | 6,480 | -0.74(-3.08%) |
Sep 18, 2019 | 23.53 | 24.08 | 22.63 | 24.05 | 13,415 | +0.26(+1.10%) |
Sep 17, 2019 | 23.98 | 24.03 | 23.51 | 23.79 | 12,041 | -0.49(-2.01%) |
Sep 16, 2019 | 24.22 | 24.63 | 24.19 | 24.28 | 6,463 | -0.12(-0.50%) |
Sep 13, 2019 | 24.39 | 24.75 | 23.71 | 24.40 | 22,838 | +0.17(+0.68%) |
Sep 12, 2019 | 23.94 | 24.40 | 23.94 | 24.23 | 27,587 | +0.18(+0.76%) |
Sep 11, 2019 | 23.69 | 24.24 | 23.69 | 24.05 | 14,888 | +0.35(+1.47%) |
Sep 10, 2019 | 23.24 | 23.98 | 22.50 | 23.70 | 15,492 | +0.44(+1.87%) |
Sep 09, 2019 | 23.17 | 23.58 | 23.00 | 23.27 | 31,042 | +0.35(+1.52%) |
Sep 06, 2019 | 23.09 | 23.09 | 22.82 | 22.92 | 5,049 | -0.09(-0.38%) |
Sep 05, 2019 | 22.81 | 23.09 | 22.79 | 23.00 | 6,466 | +0.43(+1.89%) |
Sep 04, 2019 | 22.72 | 22.80 | 22.04 | 22.58 | 7,974 | +0.15(+0.66%) |
Sep 03, 2019 | 22.99 | 23.37 | 22.09 | 22.43 | 22,446 | -0.50(-2.17%) |
Aug 30, 2019 | 22.86 | 22.94 | 22.86 | 22.93 | 2,869 | -0.03(-0.15%) |
Aug 29, 2019 | 22.72 | 22.99 | 22.37 | 22.96 | 18,093 | +0.37(+1.62%) |
Aug 28, 2019 | 22.48 | 22.66 | 22.35 | 22.59 | 16,081 | +0.24(+1.09%) |
Aug 27, 2019 | 22.58 | 22.58 | 22.13 | 22.35 | 11,533 | -0.26(-1.16%) |
Aug 26, 2019 | 22.18 | 22.61 | 22.14 | 22.61 | 12,246 | +0.70(+3.18%) |
Aug 23, 2019 | 22.59 | 22.66 | 21.91 | 21.91 | 14,460 | -0.74(-3.27%) |
Aug 22, 2019 | 22.59 | 22.95 | 22.59 | 22.66 | 9,696 | +0.05(+0.23%) |
Aug 21, 2019 | 22.92 | 23.01 | 22.20 | 22.60 | 22,576 | -0.35(-1.52%) |
Aug 20, 2019 | 22.79 | 23.00 | 22.55 | 22.95 | 10,671 | +0.22(+0.96%) |
Aug 19, 2019 | 22.32 | 22.79 | 22.22 | 22.73 | 23,550 | +0.55(+2.47%) |
Aug 16, 2019 | 22.00 | 22.18 | 21.63 | 22.18 | 17,903 | +0.09(+0.39%) |
Aug 15, 2019 | 21.85 | 22.10 | 21.52 | 22.10 | 4,429 | +0.42(+1.93%) |
Aug 14, 2019 | 22.58 | 22.58 | 21.68 | 21.68 | 14,553 | -0.94(-4.14%) |
Aug 13, 2019 | 22.53 | 22.89 | 22.39 | 22.62 | 10,161 | +0.24(+1.08%) |
Aug 12, 2019 | 21.79 | 22.54 | 21.77 | 22.37 | 15,736 | -0.09(-0.39%) |
Aug 09, 2019 | 22.63 | 23.11 | 22.45 | 22.46 | 10,613 | -0.08(-0.35%) |
Aug 08, 2019 | 22.87 | 23.06 | 22.37 | 22.54 | 53,568 | -0.22(-0.95%) |
Aug 07, 2019 | 23.23 | 23.28 | 22.55 | 22.75 | 26,896 | -0.68(-2.92%) |
Aug 06, 2019 | 23.40 | 23.62 | 23.14 | 23.44 | 13,007 | +0.24(+1.05%) |
Aug 05, 2019 | 23.49 | 23.58 | 22.95 | 23.20 | 18,584 | -0.65(-2.73%) |
Aug 02, 2019 | 24.16 | 24.40 | 23.76 | 23.85 | 13,728 | -0.55(-2.24%) |