Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.31 | 24.34 | 24.29 | 24.29 | 321,263 | -0.05(-0.19%) |
Oct 30, 2019 | 24.39 | 24.46 | 24.33 | 24.34 | 349,422 | -0.05(-0.22%) |
Oct 29, 2019 | 24.40 | 24.41 | 24.36 | 24.39 | 356,207 | -0.01(-0.04%) |
Oct 28, 2019 | 24.40 | 24.41 | 24.38 | 24.40 | 553,639 | -0.02(-0.07%) |
Oct 25, 2019 | 24.40 | 24.44 | 24.38 | 24.42 | 413,457 | +0.03(+0.11%) |
Oct 24, 2019 | 24.31 | 24.41 | 24.31 | 24.39 | 684,039 | +0.07(+0.30%) |
Oct 23, 2019 | 24.34 | 24.35 | 24.30 | 24.32 | 446,789 | -0.01(-0.04%) |
Oct 22, 2019 | 24.31 | 24.34 | 24.26 | 24.33 | 2,506,084 | +0.05(+0.23%) |
Oct 21, 2019 | 24.24 | 24.29 | 24.24 | 24.27 | 428,142 | +0.02(+0.08%) |
Oct 18, 2019 | 24.31 | 24.33 | 24.25 | 24.25 | 436,993 | -0.09(-0.38%) |
Oct 17, 2019 | 24.35 | 24.37 | 24.33 | 24.35 | 597,030 | -0.09(-0.37%) |
Oct 16, 2019 | 24.48 | 24.50 | 24.42 | 24.44 | 672,772 | -0.06(-0.26%) |
Oct 15, 2019 | 24.58 | 24.60 | 24.49 | 24.50 | 453,423 | -0.07(-0.30%) |
Oct 14, 2019 | 24.56 | 24.57 | 24.54 | 24.57 | 368,549 | +0.07(+0.30%) |
Oct 11, 2019 | 24.50 | 24.54 | 24.48 | 24.50 | 613,235 | -0.09(-0.37%) |
Oct 10, 2019 | 24.63 | 24.66 | 24.58 | 24.59 | 511,576 | -0.10(-0.41%) |
Oct 09, 2019 | 24.66 | 24.71 | 24.66 | 24.69 | 378,725 | -0.02(-0.07%) |
Oct 08, 2019 | 24.66 | 24.74 | 24.66 | 24.71 | 1,445,574 | +0.04(+0.15%) |
Oct 07, 2019 | 24.62 | 24.67 | 24.61 | 24.67 | 495,732 | +0.05(+0.19%) |
Oct 04, 2019 | 24.65 | 24.66 | 24.62 | 24.63 | 2,328,697 | -0.02(-0.07%) |
Oct 03, 2019 | 24.66 | 24.67 | 24.57 | 24.65 | 981,297 | -0.01(-0.04%) |
Oct 02, 2019 | 24.69 | 24.70 | 24.65 | 24.66 | 780,884 | -0.02(-0.07%) |
Oct 01, 2019 | 24.81 | 24.82 | 24.67 | 24.67 | 1,064,823 | -0.08(-0.33%) |
Sep 30, 2019 | 24.76 | 24.77 | 24.72 | 24.76 | 467,983 | +0.08(+0.33%) |
Sep 27, 2019 | 24.70 | 24.70 | 24.65 | 24.67 | 431,520 | -0.04(-0.15%) |
Sep 26, 2019 | 24.62 | 24.72 | 24.60 | 24.71 | 899,235 | +0.06(+0.26%) |
Sep 25, 2019 | 24.57 | 24.66 | 24.56 | 24.65 | 982,921 | +0.19(+0.78%) |
Sep 24, 2019 | 24.53 | 24.53 | 24.45 | 24.45 | 562,229 | -0.09(-0.37%) |
Sep 23, 2019 | 24.56 | 24.56 | 24.53 | 24.55 | 388,892 | +0.04(+0.15%) |
Sep 20, 2019 | 24.51 | 24.54 | 24.50 | 24.51 | 331,904 | +0.06(+0.26%) |
Sep 19, 2019 | 24.45 | 24.47 | 24.42 | 24.45 | 566,167 | -0.05(-0.22%) |
Sep 18, 2019 | 24.45 | 24.54 | 24.44 | 24.50 | 980,546 | +0.09(+0.37%) |
Sep 17, 2019 | 24.50 | 24.52 | 24.41 | 24.41 | 432,827 | -0.11(-0.45%) |
Sep 16, 2019 | 24.48 | 24.54 | 24.48 | 24.52 | 474,071 | +0.11(+0.45%) |
Sep 13, 2019 | 24.40 | 24.44 | 24.39 | 24.41 | 2,201,058 | -0.04(-0.15%) |
Sep 12, 2019 | 24.56 | 24.57 | 24.41 | 24.45 | 493,000 | -0.07(-0.30%) |
Sep 11, 2019 | 24.52 | 24.55 | 24.51 | 24.52 | 492,085 | +0.07(+0.30%) |
Sep 10, 2019 | 24.44 | 24.45 | 24.42 | 24.45 | 314,062 | +0.03(+0.11%) |
Sep 09, 2019 | 24.43 | 24.44 | 24.39 | 24.42 | 1,024,710 | -0.05(-0.19%) |
Sep 06, 2019 | 24.42 | 24.46 | 24.39 | 24.46 | 890,297 | +0.01(+0.04%) |
Sep 05, 2019 | 24.37 | 24.45 | 24.36 | 24.45 | 875,588 | +0.01(+0.04%) |
Sep 04, 2019 | 24.50 | 24.51 | 24.44 | 24.45 | 1,244,193 | -0.16(-0.63%) |
Sep 03, 2019 | 24.66 | 24.67 | 24.57 | 24.60 | 1,974,309 | +0.05(+0.22%) |
Aug 30, 2019 | 24.47 | 24.59 | 24.44 | 24.55 | 682,638 | +0.09(+0.37%) |
Aug 29, 2019 | 24.42 | 24.47 | 24.39 | 24.45 | 1,602,048 | +0.06(+0.26%) |
Aug 28, 2019 | 24.37 | 24.40 | 24.36 | 24.39 | 885,216 | +0.05(+0.23%) |
Aug 27, 2019 | 24.32 | 24.34 | 24.31 | 24.34 | 311,885 | -0.02(-0.08%) |
Aug 26, 2019 | 24.32 | 24.35 | 24.31 | 24.35 | 534,016 | +0.13(+0.53%) |
Aug 23, 2019 | 24.39 | 24.45 | 24.22 | 24.23 | 2,760,655 | -0.14(-0.56%) |
Aug 22, 2019 | 24.36 | 24.39 | 24.34 | 24.36 | 327,954 | -0.02(-0.08%) |
Aug 21, 2019 | 24.36 | 24.40 | 24.35 | 24.38 | 1,178,844 | +0.03(+0.11%) |
Aug 20, 2019 | 24.42 | 24.43 | 24.35 | 24.35 | 565,572 | -0.05(-0.22%) |
Aug 19, 2019 | 24.37 | 24.42 | 24.36 | 24.41 | 567,099 | +0.05(+0.23%) |
Aug 16, 2019 | 24.40 | 24.40 | 24.34 | 24.35 | 799,768 | +0.02(+0.08%) |
Aug 15, 2019 | 24.30 | 24.36 | 24.29 | 24.34 | 2,665,854 | +0.02(+0.07%) |
Aug 14, 2019 | 24.25 | 24.32 | 24.24 | 24.32 | 890,781 | +0.05(+0.23%) |
Aug 13, 2019 | 24.15 | 24.26 | 24.14 | 24.26 | 529,639 | +0.11(+0.45%) |
Aug 12, 2019 | 24.14 | 24.16 | 24.13 | 24.15 | 711,703 | -0.02(-0.08%) |
Aug 09, 2019 | 24.17 | 24.19 | 24.13 | 24.17 | 573,170 | -0.03(-0.11%) |
Aug 08, 2019 | 24.22 | 24.22 | 24.14 | 24.20 | 2,635,885 | +0.02(+0.08%) |
Aug 07, 2019 | 24.15 | 24.19 | 24.12 | 24.18 | 2,189,247 | -0.02(-0.08%) |
Aug 06, 2019 | 24.20 | 24.22 | 24.16 | 24.20 | 404,961 | +0.03(+0.11%) |
Aug 05, 2019 | 24.19 | 24.21 | 24.13 | 24.17 | 1,301,337 | -0.12(-0.49%) |
Aug 02, 2019 | 24.35 | 24.35 | 24.28 | 24.29 | 405,904 | -0.05(-0.23%) |