Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.67 | 23.67 | 23.67 | 23.67 | 732 | -0.06(-0.25%) |
Oct 30, 2019 | 23.75 | 23.75 | 23.73 | 23.73 | 3,521 | -0.11(-0.46%) |
Oct 29, 2019 | 23.82 | 23.84 | 23.76 | 23.84 | 477 | -0.22(-0.92%) |
Oct 28, 2019 | 23.81 | 24.16 | 23.69 | 24.06 | 279,747 | +0.41(+1.73%) |
Oct 25, 2019 | 23.54 | 23.65 | 23.47 | 23.65 | 10,214 | +0.26(+1.13%) |
Oct 24, 2019 | 23.45 | 23.45 | 23.29 | 23.39 | 2,840 | +0.11(+0.46%) |
Oct 23, 2019 | 23.21 | 23.30 | 23.21 | 23.28 | 1,188 | -0.07(-0.28%) |
Oct 22, 2019 | 23.35 | 23.35 | 23.35 | 23.35 | 235 | +0.02(+0.07%) |
Oct 21, 2019 | 23.21 | 23.35 | 23.18 | 23.33 | 12,028 | +0.04(+0.18%) |
Oct 18, 2019 | 23.23 | 23.32 | 23.20 | 23.29 | 10,566 | -0.10(-0.43%) |
Oct 17, 2019 | 23.37 | 23.44 | 23.37 | 23.39 | 2,925 | -0.02(-0.08%) |
Oct 16, 2019 | 23.54 | 23.54 | 23.41 | 23.41 | 98,138 | -0.12(-0.51%) |
Oct 15, 2019 | 23.50 | 23.56 | 23.47 | 23.53 | 5,647 | +0.25(+1.07%) |
Oct 14, 2019 | 23.27 | 23.40 | 23.22 | 23.28 | 56,798 | -0.20(-0.86%) |
Oct 11, 2019 | 23.18 | 23.53 | 23.18 | 23.48 | 23,247 | +0.47(+2.06%) |
Oct 10, 2019 | 22.95 | 23.12 | 22.95 | 23.01 | 1,140 | +0.00(+0.00%) |
Oct 09, 2019 | 22.97 | 23.06 | 22.83 | 23.00 | 43,146 | +0.09(+0.41%) |
Oct 08, 2019 | 23.18 | 23.18 | 22.91 | 22.91 | 780 | -0.17(-0.75%) |
Oct 07, 2019 | 23.05 | 23.20 | 22.95 | 23.08 | 65,505 | -0.04(-0.15%) |
Oct 04, 2019 | 22.98 | 23.12 | 22.92 | 23.12 | 22,894 | +0.06(+0.28%) |
Oct 03, 2019 | 22.97 | 23.11 | 22.97 | 23.06 | 7,994 | +0.36(+1.60%) |
Oct 02, 2019 | 23.05 | 23.05 | 22.69 | 22.69 | 59,323 | -0.39(-1.69%) |
Oct 01, 2019 | 23.40 | 23.40 | 23.02 | 23.08 | 3,798 | -0.31(-1.34%) |
Sep 30, 2019 | 23.28 | 23.46 | 23.28 | 23.39 | 2,076 | +0.17(+0.73%) |
Sep 27, 2019 | 23.14 | 23.41 | 23.14 | 23.23 | 1,174 | -0.18(-0.78%) |
Sep 26, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 683 | +0.01(+0.05%) |
Sep 25, 2019 | 23.40 | 23.40 | 23.40 | 23.40 | 598 | -0.03(-0.12%) |
Sep 24, 2019 | 23.56 | 23.56 | 23.41 | 23.42 | 1,428 | -0.21(-0.88%) |
Sep 23, 2019 | 23.60 | 23.69 | 23.60 | 23.63 | 946 | -0.22(-0.90%) |
Sep 20, 2019 | 23.61 | 23.91 | 23.61 | 23.85 | 22,957 | +0.07(+0.28%) |
Sep 19, 2019 | 23.92 | 23.92 | 23.78 | 23.78 | 1,389 | +0.12(+0.50%) |
Sep 18, 2019 | 23.93 | 23.93 | 23.57 | 23.66 | 3,392 | -0.25(-1.06%) |
Sep 17, 2019 | 23.77 | 23.92 | 23.77 | 23.92 | 615 | -0.04(-0.17%) |
Sep 16, 2019 | 23.90 | 23.96 | 23.90 | 23.96 | 934 | -0.11(-0.46%) |
Sep 13, 2019 | 24.07 | 24.07 | 24.07 | 24.07 | 2,130 | +0.20(+0.83%) |
Sep 12, 2019 | 23.98 | 24.05 | 23.87 | 23.87 | 1,208 | -0.00(-0.01%) |
Sep 11, 2019 | 23.75 | 23.87 | 23.66 | 23.87 | 2,072 | +0.24(+1.02%) |
Sep 10, 2019 | 23.83 | 23.83 | 23.63 | 23.63 | 616 | +0.06(+0.25%) |
Sep 09, 2019 | 23.53 | 23.58 | 23.53 | 23.57 | 2,251 | -0.05(-0.20%) |
Sep 06, 2019 | 23.73 | 23.73 | 23.61 | 23.62 | 591 | +0.19(+0.82%) |
Sep 05, 2019 | 23.43 | 23.43 | 23.43 | 23.43 | 386 | +0.26(+1.13%) |
Sep 04, 2019 | 23.19 | 23.19 | 23.16 | 23.16 | 721 | +0.53(+2.36%) |
Sep 03, 2019 | 22.55 | 22.63 | 22.55 | 22.63 | 633 | -0.12(-0.52%) |
Aug 30, 2019 | 22.75 | 22.75 | 22.75 | 217 | +0.00(+0.00%) | |
Aug 29, 2019 | 22.56 | 22.75 | 22.56 | 22.75 | 983 | +0.31(+1.39%) |
Aug 28, 2019 | 22.39 | 22.44 | 22.39 | 22.44 | 1,777 | +0.03(+0.13%) |
Aug 27, 2019 | 22.23 | 22.41 | 22.23 | 22.41 | 489 | +0.33(+1.49%) |
Aug 26, 2019 | 22.08 | 22.13 | 22.08 | 22.08 | 2,018 | -0.16(-0.71%) |
Aug 23, 2019 | 22.34 | 22.44 | 22.24 | 22.24 | 946 | -0.52(-2.29%) |
Aug 22, 2019 | 22.76 | 22.76 | 22.76 | 140 | +0.00(+0.00%) | |
Aug 21, 2019 | 22.88 | 22.93 | 22.69 | 22.76 | 5,889 | +0.08(+0.35%) |
Aug 20, 2019 | 22.93 | 22.93 | 22.62 | 22.68 | 2,598 | +0.13(+0.59%) |
Aug 19, 2019 | 22.57 | 22.60 | 22.55 | 22.55 | 3,287 | +0.14(+0.62%) |
Aug 16, 2019 | 22.29 | 22.41 | 22.29 | 22.41 | 355 | +0.45(+2.03%) |
Aug 15, 2019 | 21.94 | 22.06 | 21.94 | 21.96 | 1,617 | -0.05(-0.23%) |
Aug 14, 2019 | 22.01 | 22.07 | 22.01 | 22.01 | 6,205 | -0.46(-2.05%) |
Aug 13, 2019 | 22.51 | 22.63 | 22.47 | 22.47 | 2,457 | +0.22(+1.00%) |
Aug 12, 2019 | 22.42 | 22.42 | 22.25 | 22.25 | 1,733 | -0.31(-1.39%) |
Aug 09, 2019 | 22.63 | 22.64 | 22.56 | 22.56 | 1,183 | -0.20(-0.89%) |
Aug 08, 2019 | 22.76 | 22.77 | 22.73 | 22.77 | 1,380 | +0.28(+1.24%) |
Aug 07, 2019 | 22.26 | 22.50 | 22.22 | 22.49 | 5,381 | -0.04(-0.19%) |
Aug 06, 2019 | 22.44 | 22.53 | 22.28 | 22.53 | 1,687 | +0.15(+0.68%) |
Aug 05, 2019 | 22.97 | 22.97 | 22.38 | 22.38 | 1,630 | -1.08(-4.60%) |
Aug 02, 2019 | 23.56 | 23.64 | 23.46 | 23.46 | 2,366 | -0.26(-1.10%) |