Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.87 | 21.91 | 21.87 | 21.88 | 3,100 | -0.03(-0.12%) |
Nov 27, 2019 | 21.89 | 21.91 | 21.89 | 21.91 | 200 | +0.06(+0.26%) |
Nov 26, 2019 | 21.90 | 21.90 | 21.85 | 21.85 | 2,670 | +0.01(+0.04%) |
Nov 25, 2019 | 21.78 | 21.84 | 21.78 | 21.84 | 665 | +0.04(+0.16%) |
Nov 22, 2019 | 21.73 | 21.81 | 21.73 | 21.81 | 1,600 | +0.08(+0.37%) |
Nov 21, 2019 | 21.68 | 21.73 | 21.68 | 21.73 | 241 | -0.01(-0.05%) |
Nov 20, 2019 | 21.82 | 21.82 | 21.74 | 21.74 | 1,213 | -0.05(-0.22%) |
Nov 19, 2019 | 21.85 | 21.85 | 21.77 | 21.79 | 1,284 | -0.10(-0.44%) |
Nov 18, 2019 | 21.86 | 21.89 | 21.85 | 21.89 | 968 | -0.01(-0.05%) |
Nov 15, 2019 | 21.89 | 21.89 | 21.89 | 21.89 | 100 | +0.04(+0.21%) |
Nov 14, 2019 | 21.85 | 21.85 | 21.85 | 21.85 | 2 | -0.05(-0.23%) |
Nov 13, 2019 | 21.85 | 21.91 | 21.85 | 21.90 | 1,680 | -0.06(-0.27%) |
Nov 12, 2019 | 21.98 | 21.98 | 21.96 | 21.96 | 326 | -0.00(-0.02%) |
Nov 11, 2019 | 21.97 | 21.98 | 21.96 | 21.96 | 1,133 | +0.01(+0.05%) |
Nov 08, 2019 | 21.96 | 21.96 | 21.96 | 21.96 | 100 | -0.01(-0.05%) |
Nov 07, 2019 | 22.00 | 22.00 | 21.95 | 21.96 | 2,492 | +0.07(+0.34%) |
Nov 06, 2019 | 21.83 | 21.93 | 21.83 | 21.89 | 3,792 | -0.05(-0.23%) |
Nov 05, 2019 | 21.96 | 21.96 | 21.92 | 21.94 | 485 | +0.04(+0.20%) |
Nov 04, 2019 | 21.79 | 21.90 | 21.79 | 21.89 | 577 | +0.16(+0.76%) |
Nov 01, 2019 | 21.70 | 21.76 | 21.68 | 21.73 | 1,700 | -0.08(-0.37%) |
Oct 31, 2019 | 22.10 | 22.10 | 21.81 | 21.81 | 524 | -0.15(-0.70%) |
Oct 30, 2019 | 22.06 | 22.06 | 21.87 | 21.96 | 19,176 | -0.18(-0.80%) |
Oct 29, 2019 | 22.12 | 22.22 | 22.12 | 22.14 | 600 | -0.08(-0.38%) |
Oct 28, 2019 | 22.19 | 22.25 | 22.19 | 22.23 | 4,563 | +0.20(+0.89%) |
Oct 25, 2019 | 22.03 | 22.03 | 22.03 | 22.03 | 100 | -0.00(-0.02%) |
Oct 24, 2019 | 22.04 | 22.04 | 21.97 | 22.03 | 10,670 | -0.01(-0.02%) |
Oct 23, 2019 | 22.04 | 22.04 | 22.02 | 22.04 | 1,588 | +0.01(+0.06%) |
Oct 22, 2019 | 21.90 | 22.04 | 21.90 | 22.03 | 7,289 | -0.01(-0.06%) |
Oct 21, 2019 | 22.05 | 22.05 | 22.02 | 22.04 | 1,647 | +0.03(+0.14%) |
Oct 18, 2019 | 22.01 | 22.01 | 22.01 | 22.01 | 100 | +0.04(+0.16%) |
Oct 17, 2019 | 21.98 | 21.98 | 21.97 | 21.97 | 220 | -0.01(-0.03%) |
Oct 16, 2019 | 21.68 | 22.00 | 21.68 | 21.98 | 5,091 | +0.02(+0.11%) |
Oct 15, 2019 | 21.93 | 21.96 | 21.93 | 21.96 | 521 | +0.02(+0.09%) |
Oct 14, 2019 | 21.95 | 21.95 | 21.93 | 21.93 | 394 | +0.01(+0.07%) |
Oct 11, 2019 | 21.94 | 21.94 | 21.90 | 21.92 | 4,200 | +0.10(+0.46%) |
Oct 10, 2019 | 21.78 | 21.90 | 21.76 | 21.82 | 28,396 | +0.14(+0.65%) |
Oct 09, 2019 | 21.70 | 21.74 | 21.64 | 21.68 | 8,645 | +0.14(+0.65%) |
Oct 08, 2019 | 21.58 | 21.71 | 21.52 | 21.54 | 24,491 | -0.11(-0.49%) |
Oct 07, 2019 | 21.57 | 21.73 | 21.54 | 21.64 | 2,268 | +0.05(+0.23%) |
Oct 04, 2019 | 21.55 | 21.59 | 21.48 | 21.59 | 12,000 | +0.04(+0.19%) |
Oct 03, 2019 | 21.57 | 21.59 | 21.55 | 21.55 | 2,630 | -0.09(-0.39%) |
Oct 02, 2019 | 21.65 | 21.70 | 21.64 | 21.64 | 381 | -0.06(-0.30%) |
Oct 01, 2019 | 21.78 | 21.81 | 21.70 | 21.70 | 8,775 | -0.22(-0.99%) |
Sep 30, 2019 | 21.81 | 21.92 | 21.81 | 21.92 | 713 | +0.03(+0.12%) |
Sep 27, 2019 | 21.92 | 21.92 | 21.89 | 21.90 | 1,200 | -0.05(-0.23%) |
Sep 26, 2019 | 21.87 | 21.95 | 21.87 | 21.95 | 584 | -0.04(-0.20%) |
Sep 25, 2019 | 21.95 | 21.99 | 21.91 | 21.99 | 1,607 | +0.07(+0.34%) |
Sep 24, 2019 | 21.96 | 21.96 | 21.92 | 21.92 | 320 | -0.11(-0.52%) |
Sep 23, 2019 | 22.00 | 22.05 | 22.00 | 22.03 | 2,322 | -0.05(-0.22%) |
Sep 20, 2019 | 22.09 | 22.09 | 22.06 | 22.08 | 400 | +0.02(+0.11%) |
Sep 19, 2019 | 22.09 | 22.09 | 22.05 | 22.05 | 1,623 | -0.04(-0.18%) |
Sep 18, 2019 | 22.04 | 22.09 | 22.04 | 22.09 | 226 | -0.02(-0.09%) |
Sep 17, 2019 | 22.11 | 22.11 | 22.11 | 22.11 | 329 | -0.03(-0.14%) |
Sep 16, 2019 | 22.17 | 22.17 | 22.15 | 22.15 | 894 | +0.02(+0.08%) |
Sep 13, 2019 | 22.11 | 22.13 | 22.11 | 22.13 | 2,700 | +0.06(+0.28%) |
Sep 12, 2019 | 22.00 | 22.08 | 22.00 | 22.07 | 1,436 | +0.08(+0.34%) |
Sep 11, 2019 | 21.96 | 21.99 | 21.96 | 21.99 | 315 | +0.05(+0.21%) |
Sep 10, 2019 | 21.84 | 21.94 | 21.80 | 21.94 | 2,768 | +0.10(+0.45%) |
Sep 09, 2019 | 21.80 | 21.84 | 21.80 | 21.84 | 555 | -0.04(-0.16%) |
Sep 06, 2019 | 21.81 | 21.92 | 21.81 | 21.88 | 200 | +0.02(+0.09%) |
Sep 05, 2019 | 21.84 | 21.87 | 21.84 | 21.86 | 656 | +0.28(+1.28%) |
Sep 04, 2019 | 21.60 | 21.60 | 21.59 | 21.59 | 372 | -0.17(-0.79%) |