Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.83 | 23.83 | 23.35 | 23.59 | 7,202 | -0.27(-1.15%) |
Oct 30, 2019 | 24.55 | 24.56 | 23.82 | 23.86 | 16,675 | -0.75(-3.04%) |
Oct 29, 2019 | 24.11 | 24.80 | 24.11 | 24.61 | 5,250 | +0.47(+1.96%) |
Oct 28, 2019 | 24.29 | 24.54 | 24.13 | 24.13 | 7,930 | -0.10(-0.41%) |
Oct 25, 2019 | 23.84 | 24.27 | 23.83 | 24.23 | 4,827 | +0.36(+1.49%) |
Oct 24, 2019 | 24.08 | 24.12 | 23.76 | 23.88 | 2,805 | -0.06(-0.27%) |
Oct 23, 2019 | 23.58 | 24.07 | 23.58 | 23.94 | 7,033 | +0.26(+1.12%) |
Oct 22, 2019 | 23.53 | 23.89 | 23.50 | 23.68 | 6,544 | +0.36(+1.56%) |
Oct 21, 2019 | 23.16 | 23.34 | 23.09 | 23.31 | 3,373 | +0.30(+1.31%) |
Oct 18, 2019 | 23.24 | 23.28 | 23.01 | 23.01 | 30,941 | -0.20(-0.86%) |
Oct 17, 2019 | 23.13 | 23.25 | 23.06 | 23.21 | 2,937 | +0.02(+0.07%) |
Oct 16, 2019 | 23.40 | 23.44 | 23.20 | 23.20 | 2,958 | -0.14(-0.61%) |
Oct 15, 2019 | 23.15 | 23.67 | 23.09 | 23.34 | 4,506 | +0.10(+0.43%) |
Oct 14, 2019 | 23.03 | 23.32 | 22.89 | 23.24 | 3,447 | -0.28(-1.20%) |
Oct 11, 2019 | 23.40 | 23.60 | 23.40 | 23.52 | 7,680 | +0.58(+2.54%) |
Oct 10, 2019 | 22.59 | 22.97 | 22.59 | 22.94 | 2,235 | +0.38(+1.70%) |
Oct 09, 2019 | 22.59 | 22.66 | 22.48 | 22.56 | 30,397 | +0.00(+0.00%) |
Oct 08, 2019 | 22.55 | 22.65 | 22.53 | 22.56 | 2,744 | -0.37(-1.59%) |
Oct 07, 2019 | 23.00 | 23.19 | 22.92 | 22.92 | 6,737 | -0.13(-0.55%) |
Oct 04, 2019 | 22.91 | 23.05 | 22.79 | 23.05 | 4,608 | +0.10(+0.44%) |
Oct 03, 2019 | 22.43 | 22.95 | 22.43 | 22.95 | 1,105 | +0.37(+1.65%) |
Oct 02, 2019 | 22.81 | 23.08 | 22.54 | 22.58 | 6,629 | -0.58(-2.52%) |
Oct 01, 2019 | 23.85 | 23.96 | 23.12 | 23.16 | 20,161 | -0.57(-2.42%) |
Sep 30, 2019 | 23.61 | 23.75 | 23.59 | 23.73 | 8,224 | -0.01(-0.04%) |
Sep 27, 2019 | 23.58 | 24.00 | 23.58 | 23.74 | 5,376 | -0.11(-0.46%) |
Sep 26, 2019 | 23.93 | 23.93 | 23.59 | 23.85 | 5,014 | -0.28(-1.17%) |
Sep 25, 2019 | 23.84 | 24.13 | 23.84 | 24.13 | 43,582 | +0.20(+0.84%) |
Sep 24, 2019 | 24.49 | 24.49 | 23.87 | 23.93 | 4,709 | -0.70(-2.85%) |
Sep 23, 2019 | 24.49 | 24.71 | 24.43 | 24.64 | 31,663 | +0.07(+0.28%) |
Sep 20, 2019 | 24.60 | 24.70 | 24.46 | 24.57 | 6,515 | +0.15(+0.63%) |
Sep 19, 2019 | 24.99 | 25.01 | 24.41 | 24.41 | 12,144 | -0.33(-1.32%) |
Sep 18, 2019 | 24.90 | 25.02 | 24.56 | 24.74 | 41,686 | -0.42(-1.66%) |
Sep 17, 2019 | 25.84 | 25.84 | 25.06 | 25.16 | 15,166 | -0.77(-2.99%) |
Sep 16, 2019 | 25.52 | 26.00 | 25.39 | 25.93 | 31,565 | +1.48(+6.06%) |
Sep 13, 2019 | 24.35 | 24.45 | 24.35 | 24.45 | 441 | +0.24(+1.01%) |
Sep 12, 2019 | 24.25 | 24.30 | 23.90 | 24.20 | 33,200 | -0.33(-1.33%) |
Sep 11, 2019 | 24.58 | 24.82 | 24.30 | 24.53 | 9,490 | +0.15(+0.63%) |
Sep 10, 2019 | 24.41 | 24.69 | 24.29 | 24.38 | 31,436 | +0.30(+1.24%) |
Sep 09, 2019 | 23.45 | 24.08 | 23.43 | 24.08 | 22,541 | +0.92(+3.99%) |
Sep 06, 2019 | 22.98 | 23.23 | 22.87 | 23.15 | 15,350 | +0.01(+0.04%) |
Sep 05, 2019 | 23.24 | 23.33 | 23.10 | 23.15 | 13,739 | +0.53(+2.32%) |
Sep 04, 2019 | 22.47 | 22.67 | 22.47 | 22.62 | 6,144 | +0.43(+1.96%) |
Sep 03, 2019 | 22.02 | 22.19 | 21.86 | 22.19 | 3,776 | -0.21(-0.94%) |
Aug 30, 2019 | 22.60 | 22.62 | 22.36 | 22.40 | 4,086 | -0.21(-0.91%) |
Aug 29, 2019 | 22.42 | 22.60 | 22.42 | 22.60 | 27,333 | +0.55(+2.50%) |
Aug 28, 2019 | 21.91 | 22.07 | 21.79 | 22.05 | 11,876 | +0.44(+2.05%) |
Aug 27, 2019 | 21.96 | 21.96 | 21.51 | 21.61 | 2,555 | -0.19(-0.87%) |
Aug 26, 2019 | 21.89 | 22.08 | 21.80 | 21.80 | 2,018 | +0.11(+0.50%) |
Aug 23, 2019 | 22.41 | 22.61 | 21.69 | 21.69 | 22,528 | -1.15(-5.04%) |
Aug 22, 2019 | 23.01 | 23.10 | 22.84 | 22.84 | 1,891 | -0.17(-0.75%) |
Aug 21, 2019 | 22.99 | 23.10 | 22.95 | 23.01 | 2,747 | +0.26(+1.15%) |
Aug 20, 2019 | 22.73 | 22.87 | 22.69 | 22.75 | 7,089 | -0.21(-0.90%) |
Aug 19, 2019 | 22.50 | 22.95 | 22.50 | 22.95 | 3,805 | +0.71(+3.17%) |
Aug 16, 2019 | 21.88 | 22.25 | 21.88 | 22.25 | 5,742 | +0.52(+2.38%) |
Aug 15, 2019 | 21.94 | 21.94 | 21.68 | 21.73 | 2,933 | -0.22(-1.02%) |
Aug 14, 2019 | 22.32 | 22.32 | 21.91 | 21.96 | 8,516 | -0.94(-4.12%) |
Aug 13, 2019 | 22.48 | 23.23 | 22.48 | 22.90 | 6,147 | +0.28(+1.24%) |
Aug 12, 2019 | 22.77 | 22.77 | 22.60 | 22.62 | 10,061 | -0.28(-1.23%) |
Aug 09, 2019 | 23.31 | 23.31 | 22.90 | 22.90 | 12,589 | -0.38(-1.61%) |
Aug 08, 2019 | 22.97 | 23.28 | 22.97 | 23.28 | 2,017 | +0.46(+2.00%) |
Aug 07, 2019 | 22.63 | 22.90 | 22.35 | 22.82 | 32,302 | -0.29(-1.25%) |
Aug 06, 2019 | 23.40 | 23.40 | 22.86 | 23.11 | 3,434 | -0.12(-0.51%) |
Aug 05, 2019 | 23.82 | 23.82 | 23.11 | 23.23 | 15,976 | -1.10(-4.50%) |
Aug 02, 2019 | 24.86 | 24.86 | 24.02 | 24.32 | 23,522 | -0.36(-1.47%) |