Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 23.81 | 23.81 | 23.57 | 23.72 | 563,827 | -0.23(-0.95%) |
Oct 30, 2019 | 24.23 | 24.23 | 23.85 | 23.95 | 106,100 | -0.27(-1.10%) |
Oct 29, 2019 | 24.06 | 24.35 | 24.00 | 24.22 | 106,812 | -0.01(-0.03%) |
Oct 28, 2019 | 24.37 | 24.45 | 24.23 | 24.23 | 374,480 | -0.05(-0.23%) |
Oct 25, 2019 | 24.12 | 24.32 | 24.11 | 24.28 | 90,886 | +0.14(+0.58%) |
Oct 24, 2019 | 24.37 | 24.42 | 24.05 | 24.14 | 451,288 | -0.07(-0.29%) |
Oct 23, 2019 | 23.97 | 24.21 | 23.95 | 24.21 | 118,284 | +0.25(+1.05%) |
Oct 22, 2019 | 23.81 | 24.18 | 23.78 | 23.96 | 236,496 | +0.22(+0.93%) |
Oct 21, 2019 | 23.49 | 23.74 | 23.49 | 23.74 | 95,574 | +0.31(+1.34%) |
Oct 18, 2019 | 23.50 | 23.57 | 23.43 | 23.43 | 227,152 | -0.05(-0.23%) |
Oct 17, 2019 | 23.54 | 23.60 | 23.43 | 23.48 | 346,532 | +0.06(+0.27%) |
Oct 16, 2019 | 23.55 | 23.63 | 23.39 | 23.42 | 116,001 | -0.18(-0.76%) |
Oct 15, 2019 | 23.52 | 23.77 | 23.49 | 23.60 | 135,604 | +0.10(+0.43%) |
Oct 14, 2019 | 23.39 | 23.57 | 23.35 | 23.50 | 140,421 | -0.07(-0.30%) |
Oct 11, 2019 | 23.50 | 23.70 | 23.50 | 23.57 | 630,851 | +0.33(+1.42%) |
Oct 10, 2019 | 23.06 | 23.28 | 23.06 | 23.24 | 617,279 | +0.24(+1.02%) |
Oct 09, 2019 | 22.99 | 23.08 | 22.94 | 23.00 | 108,690 | +0.21(+0.93%) |
Oct 08, 2019 | 22.97 | 23.07 | 22.79 | 22.79 | 720,478 | -0.35(-1.49%) |
Oct 07, 2019 | 23.29 | 23.39 | 23.13 | 23.13 | 189,108 | -0.13(-0.57%) |
Oct 04, 2019 | 23.19 | 23.28 | 23.04 | 23.27 | 476,484 | +0.11(+0.47%) |
Oct 03, 2019 | 22.86 | 23.16 | 22.70 | 23.16 | 348,777 | +0.20(+0.89%) |
Oct 02, 2019 | 23.30 | 23.33 | 22.92 | 22.95 | 276,066 | -0.62(-2.63%) |
Oct 01, 2019 | 24.07 | 24.10 | 23.56 | 23.57 | 428,889 | -0.40(-1.67%) |
Sep 30, 2019 | 24.06 | 24.12 | 23.97 | 23.97 | 140,104 | -0.16(-0.68%) |
Sep 27, 2019 | 24.00 | 24.26 | 23.97 | 24.14 | 189,166 | +0.08(+0.33%) |
Sep 26, 2019 | 24.18 | 24.18 | 23.97 | 24.06 | 306,880 | -0.14(-0.58%) |
Sep 25, 2019 | 24.06 | 24.20 | 24.01 | 24.20 | 711,818 | -0.01(-0.03%) |
Sep 24, 2019 | 24.49 | 24.49 | 24.12 | 24.21 | 579,213 | -0.35(-1.44%) |
Sep 23, 2019 | 24.48 | 24.61 | 24.44 | 24.56 | 165,624 | +0.01(+0.03%) |
Sep 20, 2019 | 24.58 | 24.66 | 24.52 | 24.55 | 213,258 | +0.04(+0.16%) |
Sep 19, 2019 | 24.70 | 24.74 | 24.48 | 24.52 | 150,932 | -0.02(-0.10%) |
Sep 18, 2019 | 24.52 | 24.62 | 24.43 | 24.54 | 161,901 | -0.09(-0.38%) |
Sep 17, 2019 | 24.90 | 24.90 | 24.50 | 24.63 | 663,807 | -0.24(-0.95%) |
Sep 16, 2019 | 24.94 | 24.98 | 24.70 | 24.87 | 256,134 | +0.78(+3.26%) |
Sep 13, 2019 | 24.04 | 24.16 | 24.01 | 24.08 | 690,507 | +0.12(+0.49%) |
Sep 12, 2019 | 23.82 | 24.01 | 23.70 | 23.97 | 520,730 | -0.09(-0.39%) |
Sep 11, 2019 | 24.21 | 24.30 | 23.97 | 24.06 | 218,196 | -0.05(-0.19%) |
Sep 10, 2019 | 23.93 | 24.34 | 23.93 | 24.11 | 357,243 | +0.33(+1.39%) |
Sep 09, 2019 | 23.57 | 23.82 | 23.57 | 23.78 | 122,533 | +0.37(+1.58%) |
Sep 06, 2019 | 23.32 | 23.44 | 23.21 | 23.41 | 179,478 | +0.05(+0.20%) |
Sep 05, 2019 | 23.33 | 23.56 | 23.32 | 23.36 | 354,331 | +0.26(+1.12%) |
Sep 04, 2019 | 23.03 | 23.18 | 23.03 | 23.10 | 265,002 | +0.31(+1.38%) |
Sep 03, 2019 | 22.57 | 22.82 | 22.53 | 22.79 | 430,883 | -0.10(-0.45%) |
Aug 30, 2019 | 22.98 | 23.07 | 22.78 | 22.89 | 171,830 | +0.03(+0.14%) |
Aug 29, 2019 | 22.77 | 22.94 | 22.75 | 22.86 | 247,624 | +0.28(+1.25%) |
Aug 28, 2019 | 22.40 | 22.66 | 22.36 | 22.58 | 578,494 | +0.27(+1.23%) |
Aug 27, 2019 | 22.53 | 22.57 | 22.22 | 22.30 | 375,813 | -0.08(-0.35%) |
Aug 26, 2019 | 22.53 | 22.53 | 22.33 | 22.38 | 180,055 | +0.10(+0.46%) |
Aug 23, 2019 | 22.69 | 22.88 | 22.21 | 22.28 | 414,406 | -0.61(-2.67%) |
Aug 22, 2019 | 23.06 | 23.12 | 22.89 | 22.89 | 167,869 | -0.13(-0.55%) |
Aug 21, 2019 | 23.05 | 23.09 | 22.96 | 23.02 | 390,669 | +0.24(+1.07%) |
Aug 20, 2019 | 22.88 | 22.92 | 22.73 | 22.77 | 319,391 | -0.20(-0.85%) |
Aug 19, 2019 | 22.87 | 23.04 | 22.87 | 22.97 | 237,157 | +0.37(+1.63%) |
Aug 16, 2019 | 22.40 | 22.63 | 22.39 | 22.60 | 727,601 | +0.25(+1.12%) |
Aug 15, 2019 | 22.40 | 22.43 | 22.19 | 22.35 | 357,145 | -0.13(-0.59%) |
Aug 14, 2019 | 22.88 | 22.88 | 22.47 | 22.48 | 448,869 | -0.82(-3.50%) |
Aug 13, 2019 | 23.04 | 23.43 | 22.94 | 23.30 | 584,269 | +0.19(+0.81%) |
Aug 12, 2019 | 23.21 | 23.27 | 23.02 | 23.11 | 307,927 | -0.16(-0.67%) |
Aug 09, 2019 | 23.53 | 23.53 | 23.21 | 23.27 | 224,603 | -0.21(-0.90%) |
Aug 08, 2019 | 23.13 | 23.48 | 23.04 | 23.48 | 243,220 | +0.49(+2.11%) |
Aug 07, 2019 | 22.84 | 23.06 | 22.66 | 22.99 | 227,379 | -0.13(-0.54%) |
Aug 06, 2019 | 23.20 | 23.30 | 22.89 | 23.12 | 259,057 | +0.02(+0.10%) |
Aug 05, 2019 | 23.35 | 23.35 | 22.97 | 23.10 | 386,342 | -0.68(-2.87%) |
Aug 02, 2019 | 24.09 | 24.09 | 23.61 | 23.78 | 104,143 | -0.25(-1.04%) |