Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.21 | 24.26 | 23.85 | 23.92 | 630,090 | -0.30(-1.24%) |
Oct 30, 2019 | 23.97 | 24.32 | 23.95 | 24.22 | 715,996 | +0.27(+1.11%) |
Oct 29, 2019 | 23.84 | 24.10 | 23.83 | 23.96 | 787,037 | +0.08(+0.32%) |
Oct 28, 2019 | 24.00 | 24.16 | 23.87 | 23.88 | 655,506 | -0.14(-0.57%) |
Oct 25, 2019 | 24.30 | 24.32 | 23.75 | 24.02 | 838,198 | -0.44(-1.78%) |
Oct 24, 2019 | 25.04 | 25.12 | 24.42 | 24.45 | 1,297,674 | -0.49(-1.95%) |
Oct 23, 2019 | 25.16 | 25.22 | 24.92 | 24.94 | 595,501 | -0.15(-0.58%) |
Oct 22, 2019 | 25.20 | 25.27 | 24.98 | 25.09 | 632,465 | -0.04(-0.17%) |
Oct 21, 2019 | 24.63 | 25.14 | 24.51 | 25.13 | 1,281,279 | +0.57(+2.33%) |
Oct 18, 2019 | 24.48 | 24.74 | 24.41 | 24.56 | 1,415,826 | +0.06(+0.24%) |
Oct 17, 2019 | 24.49 | 24.70 | 24.39 | 24.50 | 953,631 | -0.02(-0.07%) |
Oct 16, 2019 | 24.54 | 24.64 | 24.41 | 24.51 | 654,143 | -0.07(-0.28%) |
Oct 15, 2019 | 24.57 | 24.71 | 24.47 | 24.58 | 620,142 | +0.03(+0.10%) |
Oct 14, 2019 | 24.54 | 24.63 | 24.44 | 24.56 | 250,217 | +0.02(+0.07%) |
Oct 11, 2019 | 24.54 | 24.82 | 24.38 | 24.54 | 558,681 | +0.13(+0.53%) |
Oct 10, 2019 | 24.58 | 24.58 | 24.39 | 24.41 | 289,068 | -0.09(-0.35%) |
Oct 09, 2019 | 24.61 | 24.86 | 24.45 | 24.50 | 247,794 | -0.09(-0.35%) |
Oct 08, 2019 | 24.68 | 24.74 | 24.42 | 24.58 | 311,908 | -0.15(-0.62%) |
Oct 07, 2019 | 24.48 | 24.82 | 24.46 | 24.74 | 312,258 | +0.16(+0.66%) |
Oct 04, 2019 | 24.45 | 24.58 | 24.30 | 24.57 | 327,232 | +0.19(+0.77%) |
Oct 03, 2019 | 24.39 | 24.66 | 24.21 | 24.39 | 421,328 | -0.07(-0.28%) |
Oct 02, 2019 | 24.27 | 24.48 | 24.23 | 24.45 | 401,097 | +0.10(+0.42%) |
Oct 01, 2019 | 24.49 | 24.56 | 24.19 | 24.35 | 394,796 | -0.09(-0.35%) |
Sep 30, 2019 | 24.51 | 24.65 | 24.42 | 24.44 | 1,048,464 | -0.07(-0.28%) |
Sep 27, 2019 | 24.63 | 24.63 | 24.40 | 24.51 | 538,799 | +0.03(+0.10%) |
Sep 26, 2019 | 24.24 | 24.51 | 24.19 | 24.48 | 491,527 | +0.26(+1.08%) |
Sep 25, 2019 | 24.13 | 24.31 | 24.04 | 24.22 | 452,420 | +0.10(+0.42%) |
Sep 24, 2019 | 24.22 | 24.32 | 24.02 | 24.12 | 364,064 | -0.03(-0.14%) |
Sep 23, 2019 | 24.20 | 24.29 | 24.07 | 24.15 | 548,996 | -0.15(-0.63%) |
Sep 20, 2019 | 24.33 | 24.59 | 24.23 | 24.30 | 965,672 | +0.04(+0.17%) |
Sep 19, 2019 | 24.23 | 24.45 | 24.19 | 24.26 | 327,575 | +0.17(+0.70%) |
Sep 18, 2019 | 24.18 | 24.24 | 23.93 | 24.09 | 401,038 | +0.00(+0.00%) |
Sep 17, 2019 | 24.00 | 24.18 | 23.84 | 24.09 | 557,394 | +0.03(+0.14%) |
Sep 16, 2019 | 24.13 | 24.32 | 24.05 | 24.06 | 494,126 | -0.09(-0.39%) |
Sep 13, 2019 | 24.51 | 24.73 | 24.12 | 24.15 | 511,592 | -0.41(-1.65%) |
Sep 12, 2019 | 24.63 | 24.73 | 24.45 | 24.56 | 553,757 | +0.01(+0.03%) |
Sep 11, 2019 | 24.45 | 24.62 | 24.33 | 24.55 | 699,309 | +0.08(+0.35%) |
Sep 10, 2019 | 24.27 | 24.53 | 24.16 | 24.46 | 614,662 | +0.14(+0.59%) |
Sep 09, 2019 | 23.93 | 24.42 | 23.81 | 24.32 | 1,119,320 | +0.32(+1.34%) |
Sep 06, 2019 | 24.03 | 24.06 | 23.90 | 24.00 | 534,503 | +0.05(+0.21%) |
Sep 05, 2019 | 23.88 | 24.12 | 23.73 | 23.95 | 804,451 | +0.04(+0.18%) |
Sep 04, 2019 | 23.71 | 23.99 | 23.71 | 23.90 | 608,847 | +0.25(+1.04%) |
Sep 03, 2019 | 23.04 | 23.66 | 23.04 | 23.66 | 439,876 | +0.50(+2.16%) |
Aug 30, 2019 | 23.09 | 23.20 | 23.00 | 23.16 | 360,429 | +0.08(+0.33%) |
Aug 29, 2019 | 22.98 | 23.35 | 22.98 | 23.08 | 448,355 | +0.14(+0.59%) |
Aug 28, 2019 | 22.78 | 23.06 | 22.71 | 22.95 | 308,762 | +0.13(+0.56%) |
Aug 27, 2019 | 23.30 | 23.38 | 22.81 | 22.82 | 531,678 | -0.36(-1.57%) |
Aug 26, 2019 | 23.24 | 23.24 | 23.01 | 23.18 | 270,623 | +0.14(+0.62%) |
Aug 23, 2019 | 23.46 | 23.63 | 22.97 | 23.04 | 362,201 | -0.49(-2.09%) |
Aug 22, 2019 | 23.38 | 23.55 | 23.21 | 23.53 | 204,783 | +0.19(+0.80%) |
Aug 21, 2019 | 23.35 | 23.43 | 23.22 | 23.35 | 168,451 | +0.10(+0.44%) |
Aug 20, 2019 | 23.57 | 23.57 | 23.24 | 23.24 | 254,613 | -0.30(-1.29%) |
Aug 19, 2019 | 23.53 | 23.58 | 23.44 | 23.55 | 203,260 | +0.09(+0.40%) |
Aug 16, 2019 | 23.32 | 23.51 | 23.22 | 23.46 | 302,090 | +0.20(+0.87%) |
Aug 15, 2019 | 23.32 | 23.48 | 23.18 | 23.25 | 430,819 | +0.03(+0.15%) |
Aug 14, 2019 | 23.48 | 23.74 | 23.08 | 23.22 | 372,017 | -0.36(-1.54%) |
Aug 13, 2019 | 23.51 | 23.75 | 23.45 | 23.58 | 374,146 | +0.04(+0.18%) |
Aug 12, 2019 | 23.60 | 23.79 | 23.49 | 23.54 | 331,969 | -0.13(-0.54%) |
Aug 09, 2019 | 23.57 | 23.72 | 23.36 | 23.67 | 474,156 | +0.08(+0.32%) |
Aug 08, 2019 | 23.10 | 23.60 | 22.94 | 23.59 | 534,136 | +0.55(+2.39%) |
Aug 07, 2019 | 22.88 | 23.12 | 22.57 | 23.04 | 330,760 | +0.14(+0.59%) |
Aug 06, 2019 | 22.81 | 23.05 | 22.67 | 22.91 | 348,091 | +0.07(+0.30%) |
Aug 05, 2019 | 23.52 | 23.52 | 22.46 | 22.84 | 455,654 | -0.75(-3.19%) |
Aug 02, 2019 | 23.48 | 23.59 | 23.38 | 23.59 | 460,811 | +0.01(+0.04%) |