Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.37 | 25.45 | 25.31 | 25.45 | 2,885 | -0.05(-0.18%) |
Oct 30, 2019 | 25.36 | 25.49 | 25.36 | 25.49 | 699 | +0.13(+0.52%) |
Oct 29, 2019 | 25.36 | 25.36 | 25.36 | 197 | +0.00(+0.00%) | |
Oct 28, 2019 | 25.34 | 25.36 | 25.34 | 25.36 | 967 | +0.52(+2.09%) |
Oct 25, 2019 | 24.84 | 24.84 | 24.84 | 186 | +0.00(+0.00%) | |
Oct 24, 2019 | 24.95 | 24.95 | 24.84 | 24.84 | 2,376 | +0.08(+0.30%) |
Oct 23, 2019 | 24.68 | 24.77 | 24.68 | 24.77 | 1,715 | +0.15(+0.61%) |
Oct 22, 2019 | 24.73 | 24.75 | 24.62 | 24.62 | 1,179 | +0.06(+0.23%) |
Oct 21, 2019 | 24.56 | 24.56 | 24.56 | 24.56 | 2,080 | +0.22(+0.89%) |
Oct 18, 2019 | 24.43 | 24.43 | 24.30 | 24.34 | 1,273 | -0.09(-0.39%) |
Oct 17, 2019 | 24.56 | 24.57 | 24.44 | 24.44 | 3,082 | +0.16(+0.66%) |
Oct 16, 2019 | 24.18 | 24.28 | 24.18 | 24.28 | 958 | -0.02(-0.08%) |
Oct 15, 2019 | 24.14 | 24.41 | 24.14 | 24.30 | 18,663 | -0.05(-0.19%) |
Oct 14, 2019 | 24.34 | 24.34 | 24.34 | 207 | +0.00(+0.00%) | |
Oct 11, 2019 | 24.11 | 24.42 | 24.11 | 24.34 | 1,167 | +0.42(+1.77%) |
Oct 10, 2019 | 23.87 | 23.92 | 23.81 | 23.92 | 1,559 | +0.19(+0.79%) |
Oct 09, 2019 | 23.82 | 23.82 | 23.73 | 23.73 | 1,067 | +0.28(+1.21%) |
Oct 08, 2019 | 23.65 | 23.70 | 23.45 | 23.45 | 2,013 | -0.31(-1.31%) |
Oct 07, 2019 | 23.92 | 23.92 | 23.72 | 23.76 | 3,393 | -0.02(-0.07%) |
Oct 04, 2019 | 23.76 | 23.78 | 23.70 | 23.77 | 2,758 | -0.09(-0.37%) |
Oct 03, 2019 | 23.58 | 23.86 | 23.58 | 23.86 | 1,868 | +0.38(+1.63%) |
Oct 02, 2019 | 23.36 | 23.48 | 23.34 | 23.48 | 1,141 | -0.26(-1.10%) |
Oct 01, 2019 | 23.86 | 23.86 | 23.72 | 23.74 | 1,248 | -0.16(-0.65%) |
Sep 30, 2019 | 23.91 | 24.06 | 23.87 | 23.89 | 2,207 | -0.22(-0.91%) |
Sep 27, 2019 | 24.28 | 24.28 | 24.11 | 24.11 | 1,485 | -0.16(-0.67%) |
Sep 26, 2019 | 24.32 | 24.32 | 24.25 | 24.28 | 870 | -0.02(-0.08%) |
Sep 25, 2019 | 24.22 | 24.31 | 24.03 | 24.30 | 3,010 | -0.02(-0.07%) |
Sep 24, 2019 | 24.51 | 24.51 | 24.31 | 24.31 | 1,641 | -0.43(-1.73%) |
Sep 23, 2019 | 24.74 | 24.75 | 24.67 | 24.74 | 958 | -0.02(-0.07%) |
Sep 20, 2019 | 24.95 | 24.95 | 24.64 | 24.76 | 2,022 | +0.04(+0.15%) |
Sep 19, 2019 | 24.74 | 24.74 | 24.72 | 24.72 | 1,358 | +0.08(+0.34%) |
Sep 18, 2019 | 24.75 | 24.75 | 24.55 | 24.64 | 7,116 | -0.02(-0.08%) |
Sep 17, 2019 | 24.49 | 24.69 | 24.49 | 24.66 | 3,809 | +0.10(+0.42%) |
Sep 16, 2019 | 24.65 | 24.73 | 24.55 | 24.55 | 2,250 | -0.38(-1.51%) |
Sep 13, 2019 | 24.90 | 25.06 | 24.82 | 24.93 | 4,045 | +0.07(+0.30%) |
Sep 12, 2019 | 24.86 | 24.86 | 24.86 | 24.86 | 4,230 | +0.21(+0.84%) |
Sep 11, 2019 | 24.53 | 24.70 | 24.49 | 24.65 | 8,378 | +0.42(+1.75%) |
Sep 10, 2019 | 24.24 | 24.26 | 24.11 | 24.23 | 3,955 | -0.07(-0.27%) |
Sep 09, 2019 | 24.42 | 24.49 | 24.29 | 24.29 | 17,867 | -0.14(-0.58%) |
Sep 06, 2019 | 24.53 | 24.81 | 24.35 | 24.43 | 100,495 | +0.17(+0.70%) |
Sep 05, 2019 | 24.18 | 24.32 | 24.18 | 24.26 | 3,290 | +0.49(+2.05%) |
Sep 04, 2019 | 23.87 | 23.96 | 23.78 | 23.78 | 15,548 | +0.47(+2.02%) |
Sep 03, 2019 | 23.50 | 23.50 | 23.31 | 23.31 | 1,317 | -0.37(-1.56%) |
Aug 30, 2019 | 23.72 | 23.72 | 23.58 | 23.67 | 532 | +0.21(+0.89%) |
Aug 29, 2019 | 23.35 | 23.46 | 23.33 | 23.46 | 2,123 | +0.27(+1.17%) |
Aug 28, 2019 | 23.06 | 23.19 | 23.06 | 23.19 | 18,257 | +0.06(+0.26%) |
Aug 27, 2019 | 22.76 | 23.16 | 22.76 | 23.13 | 7,267 | +0.15(+0.66%) |
Aug 26, 2019 | 23.00 | 23.00 | 22.98 | 22.98 | 2,622 | -0.03(-0.15%) |
Aug 23, 2019 | 23.56 | 23.56 | 22.99 | 23.01 | 8,410 | -0.54(-2.27%) |
Aug 22, 2019 | 23.64 | 23.64 | 23.41 | 23.55 | 33,829 | -0.23(-0.99%) |
Aug 21, 2019 | 23.81 | 23.88 | 23.72 | 23.78 | 6,436 | +0.18(+0.75%) |
Aug 20, 2019 | 23.63 | 23.68 | 23.61 | 23.61 | 1,604 | +0.12(+0.53%) |
Aug 19, 2019 | 23.66 | 23.68 | 23.43 | 23.48 | 40,570 | -0.00(-0.01%) |
Aug 16, 2019 | 23.36 | 23.49 | 23.35 | 23.49 | 58,019 | +0.41(+1.76%) |
Aug 15, 2019 | 23.25 | 23.25 | 22.88 | 23.08 | 172,751 | +0.04(+0.16%) |
Aug 14, 2019 | 23.15 | 23.23 | 23.04 | 23.04 | 4,885 | -0.69(-2.91%) |
Aug 13, 2019 | 23.24 | 23.73 | 23.24 | 23.73 | 4,140 | +0.46(+2.00%) |
Aug 12, 2019 | 23.31 | 23.53 | 23.27 | 23.27 | 3,347 | -0.32(-1.35%) |
Aug 09, 2019 | 23.67 | 23.68 | 23.53 | 23.59 | 3,513 | -0.13(-0.55%) |
Aug 08, 2019 | 23.61 | 23.76 | 23.61 | 23.72 | 1,729 | +0.73(+3.16%) |
Aug 07, 2019 | 23.00 | 23.00 | 22.90 | 22.99 | 1,102 | -0.33(-1.42%) |
Aug 06, 2019 | 23.35 | 23.40 | 23.08 | 23.32 | 86,857 | +0.38(+1.64%) |
Aug 05, 2019 | 23.34 | 23.34 | 22.04 | 22.95 | 31,365 | -1.11(-4.61%) |
Aug 02, 2019 | 24.21 | 24.21 | 24.05 | 24.06 | 3,193 | -0.32(-1.31%) |