Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2019 | 23.72 | 23.72 | 23.72 | 0 | -0.13(-0.55%) | |
Oct 29, 2019 | 23.81 | 23.85 | 23.81 | 23.85 | 3,178 | -0.15(-0.62%) |
Oct 28, 2019 | 24.08 | 24.08 | 24.00 | 24.00 | 1,283 | +0.09(+0.38%) |
Oct 25, 2019 | 23.91 | 23.91 | 23.91 | 23.91 | 400 | +0.07(+0.28%) |
Oct 24, 2019 | 23.84 | 23.84 | 23.84 | 23.84 | 372 | +0.08(+0.35%) |
Oct 23, 2019 | 23.85 | 23.85 | 23.76 | 23.76 | 616 | -0.25(-1.04%) |
Oct 22, 2019 | 24.03 | 24.04 | 23.97 | 24.01 | 1,704 | +0.16(+0.67%) |
Oct 21, 2019 | 23.81 | 23.85 | 23.81 | 23.85 | 555 | +0.04(+0.17%) |
Oct 18, 2019 | 23.81 | 23.81 | 23.81 | 4 | +0.00(+0.00%) | |
Oct 17, 2019 | 23.84 | 23.88 | 23.76 | 23.81 | 16,073 | +0.16(+0.68%) |
Oct 16, 2019 | 23.68 | 23.68 | 23.61 | 23.65 | 25,142 | +0.04(+0.16%) |
Oct 15, 2019 | 23.61 | 23.61 | 23.61 | 23.61 | 240 | +0.11(+0.46%) |
Oct 14, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 565 | -0.10(-0.43%) |
Oct 11, 2019 | 23.61 | 23.64 | 23.61 | 23.61 | 700 | +0.32(+1.38%) |
Oct 10, 2019 | 23.21 | 23.28 | 23.21 | 23.28 | 542 | +0.20(+0.86%) |
Oct 09, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 100 | +0.25(+1.08%) |
Oct 08, 2019 | 22.84 | 22.84 | 22.84 | 22.84 | 304 | -0.09(-0.39%) |
Oct 07, 2019 | 22.87 | 22.93 | 22.87 | 22.93 | 976 | +0.02(+0.09%) |
Oct 04, 2019 | 22.95 | 22.95 | 22.88 | 22.91 | 2,400 | +0.18(+0.80%) |
Oct 03, 2019 | 22.67 | 22.73 | 22.67 | 22.73 | 1,247 | -0.04(-0.16%) |
Oct 02, 2019 | 22.78 | 22.78 | 22.73 | 22.76 | 1,076 | -0.48(-2.07%) |
Oct 01, 2019 | 23.25 | 23.25 | 23.24 | 23.24 | 1,029 | -0.12(-0.49%) |
Sep 30, 2019 | 23.26 | 23.36 | 23.25 | 23.36 | 2,812 | +0.23(+0.99%) |
Sep 27, 2019 | 22.94 | 23.24 | 22.94 | 23.13 | 5,800 | +0.07(+0.32%) |
Sep 26, 2019 | 23.06 | 23.06 | 23.06 | 23.06 | 200 | -0.16(-0.71%) |
Sep 25, 2019 | 23.22 | 23.22 | 23.22 | 23.22 | 701 | -0.01(-0.02%) |
Sep 24, 2019 | 23.48 | 23.48 | 23.17 | 23.23 | 1,526 | -0.22(-0.96%) |
Sep 23, 2019 | 23.49 | 23.49 | 23.45 | 23.45 | 1,321 | +0.05(+0.21%) |
Sep 19, 2019 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) | |
Sep 18, 2019 | 23.51 | 23.51 | 23.40 | 23.40 | 3,603 | -0.08(-0.32%) |
Sep 17, 2019 | 23.48 | 23.48 | 23.48 | 23.48 | 353 | +0.10(+0.45%) |
Sep 16, 2019 | 23.37 | 23.38 | 23.37 | 23.37 | 1,632 | -0.26(-1.09%) |
Sep 13, 2019 | 23.63 | 23.63 | 23.63 | 23.63 | 400 | -0.03(-0.14%) |
Sep 12, 2019 | 23.74 | 23.74 | 23.66 | 23.66 | 1,275 | -0.02(-0.08%) |
Sep 11, 2019 | 23.59 | 23.68 | 23.59 | 23.68 | 1,522 | +0.23(+0.98%) |
Sep 10, 2019 | 23.40 | 23.45 | 23.40 | 23.45 | 710 | -0.08(-0.34%) |
Sep 09, 2019 | 23.48 | 23.53 | 23.48 | 23.53 | 855 | +0.14(+0.60%) |
Sep 06, 2019 | 23.40 | 23.46 | 23.36 | 23.39 | 4,700 | +0.07(+0.28%) |
Sep 05, 2019 | 23.19 | 23.32 | 23.19 | 23.32 | 2,275 | +0.71(+3.15%) |
Sep 04, 2019 | 22.61 | 22.61 | 22.61 | 23 | +0.00(+0.00%) | |
Sep 03, 2019 | 22.61 | 22.61 | 22.61 | 22.61 | 414 | -0.09(-0.39%) |
Aug 30, 2019 | 23.01 | 23.01 | 22.70 | 22.70 | 2,600 | +0.01(+0.04%) |
Aug 29, 2019 | 22.69 | 22.69 | 22.69 | 85 | +0.00(+0.00%) | |
Aug 28, 2019 | 22.57 | 22.71 | 22.56 | 22.69 | 1,930 | +0.19(+0.84%) |
Aug 27, 2019 | 22.47 | 22.50 | 22.47 | 22.50 | 386 | +0.05(+0.23%) |
Aug 26, 2019 | 22.44 | 22.47 | 22.44 | 22.45 | 639 | -0.21(-0.93%) |
Aug 23, 2019 | 22.66 | 22.66 | 22.66 | 22.66 | 100 | -0.10(-0.43%) |
Aug 22, 2019 | 22.71 | 22.76 | 22.71 | 22.76 | 1,003 | +0.20(+0.90%) |
Aug 21, 2019 | 22.56 | 22.57 | 22.55 | 22.55 | 2,243 | +0.29(+1.33%) |
Aug 20, 2019 | 22.29 | 22.29 | 22.23 | 22.26 | 1,047 | -0.05(-0.22%) |
Aug 19, 2019 | 22.31 | 22.31 | 22.31 | 22.31 | 394 | +0.38(+1.73%) |
Aug 16, 2019 | 21.77 | 21.93 | 21.77 | 21.93 | 1,200 | +0.21(+0.97%) |
Aug 15, 2019 | 21.72 | 21.72 | 21.72 | 260 | +0.00(+0.00%) | |
Aug 14, 2019 | 21.91 | 21.91 | 21.72 | 21.72 | 2,184 | -0.72(-3.19%) |
Aug 13, 2019 | 22.44 | 22.44 | 22.44 | 22.44 | 690 | +0.57(+2.62%) |
Aug 12, 2019 | 22.10 | 22.10 | 21.86 | 21.86 | 658 | -0.26(-1.19%) |
Aug 09, 2019 | 22.12 | 22.12 | 22.12 | 12 | +0.00(+0.00%) | |
Aug 08, 2019 | 22.16 | 22.16 | 22.12 | 22.12 | 469 | +0.30(+1.35%) |
Aug 07, 2019 | 21.83 | 21.83 | 21.83 | 47 | +0.00(+0.00%) | |
Aug 06, 2019 | 21.59 | 21.83 | 21.59 | 21.83 | 2,458 | +0.38(+1.77%) |
Aug 05, 2019 | 21.45 | 21.45 | 21.45 | 21.45 | 338 | -0.71(-3.20%) |
Aug 02, 2019 | 22.16 | 22.16 | 22.16 | 12 | +0.00(+0.00%) |