Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.05 | 23.05 | 22.89 | 22.98 | 180,366 | -0.07(-0.31%) |
Oct 30, 2019 | 23.07 | 23.07 | 22.98 | 23.05 | 40,715 | -0.04(-0.16%) |
Oct 29, 2019 | 23.07 | 23.09 | 23.03 | 23.09 | 31,830 | -0.01(-0.04%) |
Oct 28, 2019 | 23.12 | 23.13 | 23.07 | 23.10 | 19,778 | -0.04(-0.16%) |
Oct 25, 2019 | 23.13 | 23.16 | 23.07 | 23.13 | 22,638 | +0.00(+0.00%) |
Oct 24, 2019 | 23.05 | 23.16 | 23.05 | 23.13 | 36,602 | +0.03(+0.12%) |
Oct 23, 2019 | 23.06 | 23.14 | 23.06 | 23.10 | 51,226 | +0.05(+0.23%) |
Oct 22, 2019 | 23.02 | 23.07 | 23.01 | 23.05 | 40,663 | +0.03(+0.12%) |
Oct 21, 2019 | 23.03 | 23.05 | 22.99 | 23.02 | 35,014 | -0.02(-0.08%) |
Oct 18, 2019 | 23.02 | 23.05 | 22.98 | 23.04 | 36,066 | +0.00(+0.00%) |
Oct 17, 2019 | 22.98 | 23.05 | 22.95 | 23.04 | 35,269 | -0.01(-0.04%) |
Oct 16, 2019 | 22.92 | 23.06 | 22.92 | 23.05 | 54,487 | +0.06(+0.27%) |
Oct 15, 2019 | 23.06 | 23.07 | 22.99 | 22.99 | 42,580 | -0.13(-0.55%) |
Oct 14, 2019 | 23.11 | 23.11 | 22.96 | 23.11 | 51,001 | -0.01(-0.04%) |
Oct 11, 2019 | 22.92 | 23.14 | 22.88 | 23.12 | 38,286 | +0.23(+1.02%) |
Oct 10, 2019 | 22.85 | 22.89 | 22.80 | 22.89 | 41,778 | +0.08(+0.36%) |
Oct 09, 2019 | 22.78 | 22.85 | 22.77 | 22.81 | 56,639 | +0.01(+0.04%) |
Oct 08, 2019 | 22.75 | 22.84 | 22.75 | 22.80 | 50,207 | +0.03(+0.12%) |
Oct 07, 2019 | 22.76 | 22.79 | 22.71 | 22.77 | 27,007 | -0.04(-0.16%) |
Oct 04, 2019 | 22.77 | 22.82 | 22.74 | 22.81 | 46,942 | -0.01(-0.04%) |
Oct 03, 2019 | 22.75 | 22.82 | 22.69 | 22.82 | 25,872 | -0.03(-0.12%) |
Oct 02, 2019 | 22.85 | 22.85 | 22.59 | 22.84 | 38,048 | -0.01(-0.04%) |
Oct 01, 2019 | 22.75 | 22.85 | 22.75 | 22.85 | 43,036 | +0.00(+0.00%) |
Sep 30, 2019 | 22.88 | 22.88 | 22.74 | 22.85 | 102,795 | -0.03(-0.12%) |
Sep 27, 2019 | 22.86 | 22.88 | 22.75 | 22.88 | 41,171 | +0.00(+0.00%) |
Sep 26, 2019 | 22.74 | 22.88 | 22.73 | 22.88 | 62,289 | +0.10(+0.44%) |
Sep 25, 2019 | 22.79 | 22.80 | 22.71 | 22.78 | 36,694 | +0.04(+0.16%) |
Sep 24, 2019 | 22.75 | 22.83 | 22.73 | 22.74 | 48,964 | -0.05(-0.20%) |
Sep 23, 2019 | 22.70 | 22.84 | 22.70 | 22.79 | 114,323 | +0.05(+0.24%) |
Sep 20, 2019 | 22.70 | 22.73 | 22.66 | 22.73 | 69,247 | +0.07(+0.32%) |
Sep 19, 2019 | 22.66 | 22.71 | 22.60 | 22.66 | 44,034 | -0.04(-0.16%) |
Sep 18, 2019 | 22.63 | 22.70 | 22.59 | 22.70 | 63,273 | +0.07(+0.30%) |
Sep 17, 2019 | 22.53 | 22.64 | 22.52 | 22.63 | 67,404 | +0.10(+0.46%) |
Sep 16, 2019 | 22.53 | 22.58 | 22.44 | 22.53 | 107,292 | +0.00(+0.00%) |
Sep 13, 2019 | 22.57 | 22.57 | 22.40 | 22.53 | 221,726 | -0.05(-0.20%) |
Sep 12, 2019 | 22.63 | 22.63 | 22.55 | 22.57 | 72,405 | +0.06(+0.27%) |
Sep 11, 2019 | 22.40 | 22.54 | 22.36 | 22.51 | 84,962 | +0.08(+0.36%) |
Sep 10, 2019 | 22.38 | 22.49 | 22.38 | 22.43 | 88,698 | -0.07(-0.32%) |
Sep 09, 2019 | 22.40 | 22.50 | 22.40 | 22.50 | 46,312 | +0.07(+0.32%) |
Sep 06, 2019 | 22.36 | 22.46 | 22.36 | 22.43 | 54,529 | +0.07(+0.32%) |
Sep 05, 2019 | 22.40 | 22.41 | 22.33 | 22.36 | 48,633 | -0.04(-0.20%) |
Sep 04, 2019 | 22.32 | 22.40 | 22.30 | 22.40 | 53,386 | +0.08(+0.36%) |
Sep 03, 2019 | 22.24 | 22.32 | 22.22 | 22.32 | 72,637 | +0.09(+0.40%) |
Aug 30, 2019 | 22.27 | 22.32 | 22.19 | 22.24 | 159,540 | -0.04(-0.16%) |
Aug 29, 2019 | 22.32 | 22.36 | 22.27 | 22.27 | 55,196 | -0.12(-0.52%) |
Aug 28, 2019 | 22.31 | 22.39 | 22.29 | 22.39 | 115,247 | +0.08(+0.36%) |
Aug 27, 2019 | 22.26 | 22.32 | 22.24 | 22.31 | 307,840 | +0.07(+0.32%) |
Aug 26, 2019 | 22.24 | 22.27 | 22.23 | 22.24 | 49,268 | +0.01(+0.04%) |
Aug 23, 2019 | 22.20 | 22.27 | 22.20 | 22.23 | 52,955 | -0.01(-0.04%) |
Aug 22, 2019 | 22.18 | 22.24 | 22.18 | 22.24 | 51,996 | +0.05(+0.24%) |
Aug 21, 2019 | 22.15 | 22.22 | 22.13 | 22.18 | 95,157 | +0.02(+0.08%) |
Aug 20, 2019 | 22.17 | 22.19 | 22.15 | 22.16 | 62,807 | -0.01(-0.04%) |
Aug 19, 2019 | 22.15 | 22.20 | 22.12 | 22.17 | 42,168 | -0.03(-0.12%) |
Aug 16, 2019 | 22.14 | 22.21 | 22.13 | 22.20 | 34,853 | +0.01(+0.04%) |
Aug 15, 2019 | 22.07 | 22.19 | 22.07 | 22.19 | 82,186 | +0.10(+0.44%) |
Aug 14, 2019 | 21.96 | 22.09 | 21.94 | 22.09 | 77,195 | +0.04(+0.20%) |
Aug 13, 2019 | 21.96 | 22.05 | 21.94 | 22.05 | 82,093 | +0.09(+0.40%) |
Aug 12, 2019 | 21.88 | 21.97 | 21.86 | 21.96 | 42,373 | +0.02(+0.08%) |
Aug 09, 2019 | 21.83 | 21.95 | 21.83 | 21.94 | 60,938 | +0.04(+0.20%) |
Aug 08, 2019 | 21.84 | 21.90 | 21.82 | 21.90 | 72,991 | +0.06(+0.29%) |
Aug 07, 2019 | 21.84 | 21.86 | 21.76 | 21.84 | 99,741 | -0.01(-0.04%) |
Aug 06, 2019 | 21.79 | 21.84 | 21.67 | 21.84 | 73,108 | +0.00(+0.00%) |
Aug 05, 2019 | 21.88 | 21.88 | 21.79 | 21.84 | 61,866 | -0.07(-0.32%) |
Aug 02, 2019 | 21.90 | 21.97 | 21.78 | 21.92 | 114,230 | +0.00(+0.00%) |