Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.70 | 23.74 | 23.50 | 23.59 | 179,932 | -0.21(-0.88%) |
Oct 30, 2019 | 23.67 | 23.80 | 23.64 | 23.80 | 378,555 | +0.57(+2.47%) |
Oct 29, 2019 | 23.13 | 23.32 | 23.13 | 23.22 | 703,804 | +0.64(+2.85%) |
Oct 28, 2019 | 22.88 | 23.13 | 22.38 | 22.58 | 1,244,608 | -1.16(-4.88%) |
Oct 25, 2019 | 23.62 | 23.83 | 23.56 | 23.73 | 601,237 | -0.11(-0.47%) |
Oct 24, 2019 | 23.94 | 23.94 | 23.78 | 23.85 | 236,989 | +0.06(+0.26%) |
Oct 23, 2019 | 23.74 | 23.80 | 23.68 | 23.79 | 356,250 | +0.17(+0.74%) |
Oct 22, 2019 | 23.66 | 23.71 | 23.60 | 23.61 | 361,512 | +0.03(+0.11%) |
Oct 21, 2019 | 23.45 | 23.70 | 23.35 | 23.59 | 585,669 | +0.57(+2.46%) |
Oct 18, 2019 | 22.99 | 23.07 | 22.94 | 23.02 | 280,110 | -0.33(-1.42%) |
Oct 17, 2019 | 23.27 | 23.38 | 23.27 | 23.35 | 191,802 | -0.01(-0.04%) |
Oct 16, 2019 | 23.34 | 23.40 | 23.25 | 23.36 | 340,644 | -0.03(-0.11%) |
Oct 15, 2019 | 23.35 | 23.45 | 23.33 | 23.39 | 433,632 | +0.20(+0.86%) |
Oct 14, 2019 | 23.12 | 23.26 | 23.06 | 23.19 | 159,363 | -0.10(-0.45%) |
Oct 11, 2019 | 23.09 | 23.34 | 23.09 | 23.29 | 200,719 | +0.40(+1.75%) |
Oct 10, 2019 | 22.80 | 22.97 | 22.80 | 22.89 | 396,719 | -0.03(-0.15%) |
Oct 09, 2019 | 22.83 | 23.00 | 22.83 | 22.93 | 181,946 | +0.11(+0.50%) |
Oct 08, 2019 | 23.05 | 23.05 | 22.81 | 22.81 | 219,289 | -0.23(-0.98%) |
Oct 07, 2019 | 22.93 | 23.15 | 22.93 | 23.04 | 232,320 | -0.35(-1.49%) |
Oct 04, 2019 | 23.26 | 23.43 | 23.25 | 23.39 | 263,565 | +0.14(+0.60%) |
Oct 03, 2019 | 23.16 | 23.28 | 23.07 | 23.25 | 293,628 | -0.24(-1.04%) |
Oct 02, 2019 | 23.43 | 23.53 | 23.33 | 23.49 | 594,666 | +0.16(+0.67%) |
Oct 01, 2019 | 23.55 | 23.55 | 23.32 | 23.33 | 215,194 | +0.10(+0.41%) |
Sep 30, 2019 | 23.25 | 23.28 | 23.17 | 23.24 | 203,543 | -0.25(-1.07%) |
Sep 27, 2019 | 23.51 | 23.67 | 23.47 | 23.49 | 377,080 | +0.22(+0.93%) |
Sep 26, 2019 | 23.34 | 23.37 | 23.22 | 23.27 | 169,588 | +0.07(+0.30%) |
Sep 25, 2019 | 23.06 | 23.29 | 23.06 | 23.20 | 484,458 | +0.28(+1.21%) |
Sep 24, 2019 | 23.00 | 23.20 | 22.86 | 22.93 | 394,498 | -0.39(-1.68%) |
Sep 23, 2019 | 23.24 | 23.32 | 23.16 | 23.32 | 375,886 | -0.03(-0.15%) |
Sep 20, 2019 | 23.62 | 23.70 | 23.31 | 23.35 | 950,744 | -0.25(-1.07%) |
Sep 19, 2019 | 23.66 | 23.69 | 23.58 | 23.60 | 160,753 | +0.01(+0.04%) |
Sep 18, 2019 | 23.83 | 23.86 | 23.43 | 23.60 | 285,209 | -0.10(-0.40%) |
Sep 17, 2019 | 23.58 | 23.71 | 23.54 | 23.69 | 216,283 | +0.07(+0.29%) |
Sep 16, 2019 | 23.62 | 23.67 | 23.58 | 23.62 | 142,306 | -0.08(-0.33%) |
Sep 13, 2019 | 23.71 | 23.74 | 23.65 | 23.70 | 178,199 | +0.13(+0.55%) |
Sep 12, 2019 | 23.59 | 23.63 | 23.53 | 23.57 | 290,085 | +0.11(+0.48%) |
Sep 11, 2019 | 23.33 | 23.47 | 23.33 | 23.46 | 273,183 | +0.34(+1.47%) |
Sep 10, 2019 | 23.13 | 23.13 | 23.05 | 23.12 | 453,783 | +0.36(+1.57%) |
Sep 09, 2019 | 22.86 | 22.86 | 22.73 | 22.76 | 187,082 | +0.06(+0.27%) |
Sep 06, 2019 | 22.75 | 22.78 | 22.68 | 22.70 | 193,710 | -0.03(-0.11%) |
Sep 05, 2019 | 22.73 | 22.81 | 22.68 | 22.73 | 292,887 | +0.15(+0.66%) |
Sep 04, 2019 | 22.51 | 22.63 | 22.51 | 22.58 | 411,289 | +0.05(+0.23%) |
Sep 03, 2019 | 22.55 | 22.55 | 22.48 | 22.53 | 264,819 | -0.02(-0.08%) |
Aug 30, 2019 | 22.67 | 22.67 | 22.47 | 22.54 | 190,838 | +0.03(+0.12%) |
Aug 29, 2019 | 22.52 | 22.56 | 22.47 | 22.52 | 239,733 | +0.05(+0.23%) |
Aug 28, 2019 | 22.39 | 22.59 | 22.38 | 22.46 | 576,905 | -0.03(-0.12%) |
Aug 27, 2019 | 22.66 | 22.66 | 22.49 | 22.49 | 372,410 | +0.21(+0.94%) |
Aug 26, 2019 | 22.29 | 22.34 | 22.21 | 22.28 | 310,583 | +0.07(+0.31%) |
Aug 23, 2019 | 22.32 | 22.52 | 22.19 | 22.21 | 462,791 | -0.17(-0.74%) |
Aug 22, 2019 | 22.53 | 22.53 | 22.38 | 22.38 | 367,699 | -0.02(-0.08%) |
Aug 21, 2019 | 22.39 | 22.45 | 22.37 | 22.39 | 365,899 | +0.03(+0.12%) |
Aug 20, 2019 | 22.58 | 22.58 | 22.33 | 22.37 | 784,667 | -0.14(-0.62%) |
Aug 19, 2019 | 22.50 | 22.59 | 22.48 | 22.51 | 335,662 | -0.04(-0.19%) |
Aug 16, 2019 | 22.41 | 22.57 | 22.41 | 22.55 | 502,199 | +0.29(+1.29%) |
Aug 15, 2019 | 22.38 | 22.46 | 22.19 | 22.26 | 563,790 | -0.21(-0.93%) |
Aug 14, 2019 | 22.63 | 22.70 | 22.40 | 22.47 | 565,750 | -0.42(-1.83%) |
Aug 13, 2019 | 22.90 | 23.18 | 22.85 | 22.89 | 378,297 | -0.36(-1.53%) |
Aug 12, 2019 | 23.30 | 23.33 | 23.15 | 23.25 | 371,873 | -0.09(-0.37%) |
Aug 09, 2019 | 23.47 | 23.51 | 23.29 | 23.33 | 206,119 | -0.20(-0.85%) |
Aug 08, 2019 | 23.35 | 23.57 | 23.33 | 23.53 | 166,103 | +0.09(+0.37%) |
Aug 07, 2019 | 23.29 | 23.52 | 23.14 | 23.45 | 676,603 | +0.16(+0.67%) |
Aug 06, 2019 | 23.29 | 23.39 | 23.06 | 23.29 | 529,275 | +0.20(+0.87%) |
Aug 05, 2019 | 23.23 | 23.41 | 22.98 | 23.09 | 606,425 | -0.61(-2.57%) |
Aug 02, 2019 | 23.72 | 23.80 | 23.53 | 23.70 | 385,008 | -0.03(-0.15%) |