Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.18 | 25.18 | 24.73 | 24.85 | 3,356 | -0.25(-1.00%) |
Oct 30, 2019 | 25.10 | 25.10 | 24.99 | 25.10 | 1,642 | -0.12(-0.48%) |
Oct 29, 2019 | 25.04 | 25.22 | 25.04 | 25.22 | 2,052 | +0.25(+0.99%) |
Oct 28, 2019 | 24.93 | 24.99 | 24.88 | 24.98 | 2,089 | +0.18(+0.72%) |
Oct 25, 2019 | 24.83 | 24.85 | 24.75 | 24.80 | 1,540 | +0.04(+0.17%) |
Oct 24, 2019 | 24.73 | 24.78 | 24.67 | 24.76 | 4,294 | +0.08(+0.31%) |
Oct 23, 2019 | 24.58 | 24.68 | 24.58 | 24.68 | 5,732 | -0.10(-0.38%) |
Oct 22, 2019 | 24.74 | 24.89 | 24.68 | 24.78 | 13,841 | +0.32(+1.30%) |
Oct 21, 2019 | 24.20 | 24.52 | 24.20 | 24.46 | 3,999 | +0.31(+1.30%) |
Oct 18, 2019 | 24.14 | 24.23 | 24.11 | 24.14 | 5,648 | +0.11(+0.47%) |
Oct 17, 2019 | 23.93 | 24.11 | 23.93 | 24.03 | 3,330 | +0.05(+0.19%) |
Oct 16, 2019 | 24.17 | 24.17 | 23.98 | 23.98 | 7,760 | -0.10(-0.43%) |
Oct 15, 2019 | 24.16 | 24.21 | 24.09 | 24.09 | 2,439 | +0.31(+1.32%) |
Oct 14, 2019 | 23.79 | 23.79 | 23.70 | 23.77 | 1,566 | +0.05(+0.20%) |
Oct 11, 2019 | 23.90 | 23.95 | 23.72 | 23.73 | 4,107 | +0.38(+1.63%) |
Oct 10, 2019 | 23.32 | 23.44 | 23.32 | 23.35 | 3,011 | +0.29(+1.27%) |
Oct 09, 2019 | 23.16 | 23.16 | 23.05 | 23.05 | 896 | +0.22(+0.95%) |
Oct 08, 2019 | 22.88 | 23.04 | 22.83 | 22.83 | 1,850 | -0.37(-1.60%) |
Oct 07, 2019 | 23.23 | 23.32 | 23.16 | 23.20 | 6,776 | -0.05(-0.20%) |
Oct 04, 2019 | 23.02 | 23.25 | 22.93 | 23.25 | 3,286 | +0.30(+1.30%) |
Oct 03, 2019 | 23.11 | 23.11 | 22.88 | 22.95 | 2,997 | -0.06(-0.26%) |
Oct 02, 2019 | 23.35 | 23.35 | 22.93 | 23.01 | 8,648 | -0.49(-2.10%) |
Oct 01, 2019 | 24.14 | 24.14 | 23.51 | 23.51 | 12,733 | -0.60(-2.49%) |
Sep 30, 2019 | 24.23 | 24.23 | 24.09 | 24.11 | 1,801 | +0.05(+0.21%) |
Sep 27, 2019 | 24.25 | 24.25 | 24.04 | 24.06 | 2,259 | -0.04(-0.18%) |
Sep 26, 2019 | 24.23 | 24.23 | 24.10 | 24.10 | 861 | -0.31(-1.27%) |
Sep 25, 2019 | 24.29 | 24.45 | 24.20 | 24.41 | 18,374 | +0.23(+0.97%) |
Sep 24, 2019 | 24.60 | 24.60 | 24.14 | 24.18 | 12,071 | -0.23(-0.96%) |
Sep 23, 2019 | 24.45 | 24.50 | 24.34 | 24.41 | 22,821 | -0.08(-0.33%) |
Sep 20, 2019 | 24.51 | 24.70 | 24.49 | 24.49 | 4,724 | +0.03(+0.13%) |
Sep 19, 2019 | 24.59 | 24.70 | 24.46 | 24.46 | 54,115 | +0.00(+0.00%) |
Sep 18, 2019 | 24.51 | 24.51 | 24.32 | 24.46 | 8,055 | +0.06(+0.24%) |
Sep 17, 2019 | 24.39 | 24.43 | 24.25 | 24.40 | 4,436 | -0.06(-0.24%) |
Sep 16, 2019 | 24.37 | 24.52 | 24.34 | 24.46 | 14,796 | -0.16(-0.65%) |
Sep 13, 2019 | 24.64 | 24.66 | 24.61 | 24.62 | 20,950 | +0.22(+0.90%) |
Sep 12, 2019 | 24.14 | 24.47 | 24.13 | 24.40 | 10,117 | +0.14(+0.59%) |
Sep 11, 2019 | 24.28 | 24.28 | 23.99 | 24.26 | 8,784 | +0.18(+0.73%) |
Sep 10, 2019 | 23.86 | 24.08 | 23.86 | 24.08 | 8,209 | +0.26(+1.08%) |
Sep 09, 2019 | 23.73 | 23.83 | 23.69 | 23.83 | 623 | +0.55(+2.36%) |
Sep 06, 2019 | 23.43 | 23.43 | 23.28 | 23.28 | 4,313 | -0.09(-0.39%) |
Sep 05, 2019 | 23.23 | 23.44 | 23.23 | 23.37 | 955 | +0.62(+2.71%) |
Sep 04, 2019 | 22.72 | 22.79 | 22.70 | 22.75 | 5,702 | +0.34(+1.50%) |
Sep 03, 2019 | 22.64 | 22.64 | 22.28 | 22.41 | 2,335 | -0.30(-1.30%) |
Aug 30, 2019 | 22.68 | 22.71 | 22.68 | 22.71 | 308 | +0.15(+0.66%) |
Aug 29, 2019 | 22.53 | 22.59 | 22.49 | 22.56 | 995 | +0.36(+1.64%) |
Aug 28, 2019 | 22.01 | 22.25 | 22.01 | 22.20 | 1,351 | +0.22(+1.01%) |
Aug 27, 2019 | 22.32 | 22.32 | 21.93 | 21.98 | 1,803 | -0.28(-1.25%) |
Aug 26, 2019 | 22.22 | 22.29 | 22.22 | 22.25 | 667 | +0.24(+1.08%) |
Aug 23, 2019 | 22.40 | 22.41 | 22.02 | 22.02 | 1,232 | -0.79(-3.46%) |
Aug 22, 2019 | 22.69 | 22.81 | 22.69 | 22.81 | 2,576 | +0.09(+0.42%) |
Aug 21, 2019 | 22.78 | 22.78 | 22.71 | 22.71 | 1,355 | +0.15(+0.68%) |
Aug 20, 2019 | 22.95 | 22.95 | 22.56 | 22.56 | 1,776 | -0.39(-1.68%) |
Aug 19, 2019 | 23.04 | 23.14 | 22.90 | 22.94 | 1,799 | +0.20(+0.88%) |
Aug 16, 2019 | 22.32 | 22.74 | 22.32 | 22.74 | 2,464 | +0.56(+2.53%) |
Aug 15, 2019 | 22.30 | 22.30 | 22.15 | 22.18 | 1,231 | -0.09(-0.41%) |
Aug 14, 2019 | 22.79 | 22.79 | 22.27 | 22.27 | 4,382 | -0.71(-3.08%) |
Aug 13, 2019 | 22.98 | 22.98 | 22.98 | 22.98 | 317 | +0.26(+1.12%) |
Aug 12, 2019 | 23.13 | 23.13 | 22.68 | 22.73 | 5,513 | -0.44(-1.89%) |
Aug 09, 2019 | 23.18 | 23.18 | 23.13 | 23.16 | 4,826 | -0.26(-1.12%) |
Aug 08, 2019 | 23.16 | 23.43 | 23.16 | 23.43 | 1,061 | +0.40(+1.76%) |
Aug 07, 2019 | 22.71 | 23.02 | 22.71 | 23.02 | 2,272 | -0.07(-0.29%) |
Aug 06, 2019 | 22.93 | 23.09 | 22.86 | 23.09 | 5,008 | +0.08(+0.33%) |
Aug 05, 2019 | 23.46 | 23.46 | 22.88 | 23.01 | 8,650 | -0.58(-2.47%) |
Aug 02, 2019 | 23.63 | 23.68 | 23.47 | 23.59 | 16,021 | -0.13(-0.54%) |