Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | -0.01(-0.07%) |
Nov 27, 2019 | 22.75 | 22.75 | 22.73 | 22.73 | 2,933 | -0.02(-0.11%) |
Nov 26, 2019 | 22.75 | 22.77 | 22.71 | 22.76 | 13,378 | +0.05(+0.23%) |
Nov 25, 2019 | 22.70 | 22.73 | 22.68 | 22.70 | 2,766 | +0.01(+0.06%) |
Nov 22, 2019 | 22.67 | 22.69 | 22.67 | 22.69 | 564 | +0.02(+0.08%) |
Nov 21, 2019 | 22.70 | 22.70 | 22.67 | 22.67 | 1,215 | -0.04(-0.16%) |
Nov 20, 2019 | 22.71 | 22.71 | 22.70 | 22.71 | 3,358 | +0.05(+0.20%) |
Nov 19, 2019 | 22.66 | 22.66 | 22.66 | 22.66 | 19 | +0.03(+0.12%) |
Nov 18, 2019 | 22.66 | 22.66 | 22.64 | 22.64 | 4,280 | +0.04(+0.20%) |
Nov 15, 2019 | 22.62 | 22.63 | 22.58 | 22.59 | 1,353 | -0.02(-0.08%) |
Nov 14, 2019 | 22.63 | 22.63 | 22.61 | 22.61 | 179 | +0.08(+0.35%) |
Nov 13, 2019 | 22.58 | 22.58 | 22.53 | 22.53 | 673 | +0.03(+0.12%) |
Nov 12, 2019 | 22.49 | 22.51 | 22.48 | 22.51 | 6,251 | +0.02(+0.08%) |
Nov 11, 2019 | 22.50 | 22.51 | 22.48 | 22.49 | 4,350 | +0.03(+0.14%) |
Nov 08, 2019 | 22.46 | 22.51 | 22.46 | 22.46 | 5,528 | -0.05(-0.24%) |
Nov 07, 2019 | 22.52 | 22.66 | 22.49 | 22.51 | 18,089 | -0.10(-0.45%) |
Nov 06, 2019 | 22.59 | 22.63 | 22.59 | 22.61 | 2,790 | +0.06(+0.27%) |
Nov 05, 2019 | 22.60 | 22.60 | 22.55 | 22.55 | 5,246 | -0.08(-0.34%) |
Nov 04, 2019 | 22.63 | 22.65 | 22.61 | 22.63 | 17,397 | -0.07(-0.29%) |
Nov 01, 2019 | 22.71 | 22.71 | 22.65 | 22.69 | 22,162 | -0.04(-0.16%) |
Oct 31, 2019 | 22.70 | 22.73 | 22.69 | 22.73 | 17,108 | +0.11(+0.49%) |
Oct 30, 2019 | 22.60 | 22.62 | 22.60 | 22.62 | 794 | +0.08(+0.33%) |
Oct 29, 2019 | 22.55 | 22.57 | 22.53 | 22.54 | 8,980 | -0.02(-0.08%) |
Oct 28, 2019 | 22.55 | 22.57 | 22.55 | 22.56 | 2,607 | -0.04(-0.20%) |
Oct 25, 2019 | 22.62 | 22.62 | 22.58 | 22.60 | 9,498 | -0.03(-0.14%) |
Oct 24, 2019 | 22.68 | 22.68 | 22.64 | 22.64 | 11,879 | +0.01(+0.06%) |
Oct 23, 2019 | 22.66 | 22.66 | 22.62 | 22.62 | 859 | +0.01(+0.04%) |
Oct 22, 2019 | 22.60 | 22.62 | 22.60 | 22.61 | 2,883 | +0.02(+0.09%) |
Oct 21, 2019 | 22.60 | 22.60 | 22.59 | 22.59 | 14,100 | -0.04(-0.20%) |
Oct 18, 2019 | 22.65 | 22.65 | 22.64 | 22.64 | 4,636 | +0.01(+0.04%) |
Oct 17, 2019 | 22.64 | 22.65 | 22.61 | 22.63 | 3,058 | +0.01(+0.04%) |
Oct 16, 2019 | 22.62 | 22.62 | 22.62 | 22.62 | 180 | +0.02(+0.09%) |
Oct 15, 2019 | 22.62 | 22.62 | 22.60 | 22.60 | 2,349 | -0.05(-0.21%) |
Oct 14, 2019 | 22.64 | 22.66 | 22.63 | 22.64 | 1,819 | +0.05(+0.22%) |
Oct 11, 2019 | 22.64 | 22.64 | 22.59 | 22.59 | 6,445 | -0.07(-0.32%) |
Oct 10, 2019 | 22.69 | 22.69 | 22.67 | 22.67 | 8,382 | -0.09(-0.41%) |
Oct 09, 2019 | 22.77 | 22.79 | 22.75 | 22.76 | 14,384 | -0.05(-0.20%) |
Oct 08, 2019 | 22.82 | 22.83 | 22.80 | 22.80 | 16,006 | +0.01(+0.02%) |
Oct 07, 2019 | 22.80 | 22.83 | 22.80 | 22.80 | 32,677 | -0.04(-0.18%) |
Oct 04, 2019 | 22.84 | 22.86 | 22.77 | 22.84 | 11,104 | +0.03(+0.12%) |
Oct 03, 2019 | 22.83 | 22.84 | 22.81 | 22.81 | 12,998 | +0.09(+0.39%) |
Oct 02, 2019 | 22.73 | 22.74 | 22.72 | 22.72 | 6,969 | +0.04(+0.18%) |
Oct 01, 2019 | 22.70 | 22.70 | 22.67 | 22.68 | 8,782 | +0.03(+0.12%) |
Sep 30, 2019 | 22.65 | 22.67 | 22.62 | 22.66 | 13,212 | +0.02(+0.10%) |
Sep 27, 2019 | 22.63 | 22.65 | 22.62 | 22.64 | 18,470 | +0.01(+0.06%) |
Sep 26, 2019 | 22.61 | 22.65 | 22.61 | 22.62 | 4,159 | +0.04(+0.20%) |
Sep 25, 2019 | 22.65 | 22.65 | 22.57 | 22.58 | 20,822 | -0.10(-0.43%) |
Sep 24, 2019 | 22.66 | 22.69 | 22.65 | 22.68 | 19,266 | +0.09(+0.40%) |
Sep 23, 2019 | 22.65 | 22.65 | 22.59 | 22.59 | 460 | -0.01(-0.03%) |
Sep 20, 2019 | 22.54 | 22.59 | 22.53 | 22.59 | 7,705 | +0.06(+0.27%) |
Sep 19, 2019 | 22.53 | 22.55 | 22.53 | 22.53 | 16,404 | +0.05(+0.21%) |
Sep 18, 2019 | 22.48 | 22.54 | 22.48 | 22.48 | 5,444 | +0.01(+0.06%) |
Sep 17, 2019 | 22.48 | 22.48 | 22.47 | 22.47 | 573 | +0.04(+0.18%) |
Sep 16, 2019 | 22.41 | 22.44 | 22.41 | 22.43 | 5,207 | +0.08(+0.34%) |
Sep 13, 2019 | 22.35 | 22.35 | 22.35 | 22.35 | 113 | -0.13(-0.58%) |
Sep 12, 2019 | 22.55 | 22.57 | 22.48 | 22.48 | 911 | -0.04(-0.16%) |
Sep 11, 2019 | 22.54 | 22.55 | 22.50 | 22.52 | 1,014 | -0.01(-0.06%) |
Sep 10, 2019 | 22.57 | 22.59 | 22.53 | 22.53 | 3,883 | -0.13(-0.58%) |
Sep 09, 2019 | 22.63 | 22.68 | 22.63 | 22.66 | 3,597 | -0.09(-0.38%) |
Sep 06, 2019 | 22.74 | 22.75 | 22.74 | 22.75 | 113 | +0.04(+0.19%) |
Sep 05, 2019 | 22.71 | 22.71 | 22.70 | 22.70 | 180 | -0.13(-0.56%) |
Sep 04, 2019 | 22.82 | 22.83 | 22.82 | 22.83 | 113 | +0.07(+0.31%) |