Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.16 | 23.16 | 23.16 | 23.16 | 113 | -0.00(-0.02%) |
Nov 27, 2019 | 23.16 | 23.17 | 23.16 | 23.16 | 2,732 | -0.01(-0.06%) |
Nov 26, 2019 | 23.15 | 23.18 | 23.15 | 23.18 | 13,367 | +0.04(+0.17%) |
Nov 25, 2019 | 23.16 | 23.16 | 23.13 | 23.14 | 16,354 | +0.02(+0.07%) |
Nov 22, 2019 | 23.13 | 23.13 | 23.12 | 23.12 | 2,732 | +0.01(+0.06%) |
Nov 21, 2019 | 23.10 | 23.12 | 23.10 | 23.11 | 17,023 | -0.01(-0.06%) |
Nov 20, 2019 | 23.05 | 23.12 | 23.05 | 23.12 | 48,601 | +0.08(+0.34%) |
Nov 19, 2019 | 23.00 | 23.06 | 23.00 | 23.04 | 1,525 | +0.00(+0.02%) |
Nov 18, 2019 | 23.04 | 23.04 | 23.00 | 23.03 | 11,572 | -0.01(-0.04%) |
Nov 15, 2019 | 23.09 | 23.09 | 23.01 | 23.04 | 6,718 | +0.01(+0.06%) |
Nov 14, 2019 | 23.09 | 23.09 | 22.98 | 23.03 | 9,296 | +0.07(+0.32%) |
Nov 13, 2019 | 22.95 | 22.96 | 22.95 | 22.96 | 2,307 | +0.03(+0.12%) |
Nov 12, 2019 | 23.02 | 23.02 | 22.91 | 22.93 | 38,542 | -0.01(-0.04%) |
Nov 11, 2019 | 22.93 | 22.94 | 22.93 | 22.94 | 3,957 | +0.02(+0.08%) |
Nov 08, 2019 | 22.91 | 22.93 | 22.91 | 22.92 | 4,440 | -0.05(-0.23%) |
Nov 07, 2019 | 23.01 | 23.03 | 22.97 | 22.97 | 12,049 | -0.07(-0.31%) |
Nov 06, 2019 | 23.04 | 23.05 | 23.01 | 23.04 | 14,873 | +0.01(+0.04%) |
Nov 05, 2019 | 23.05 | 23.05 | 23.03 | 23.03 | 8,544 | -0.07(-0.30%) |
Nov 04, 2019 | 23.16 | 23.16 | 23.08 | 23.11 | 16,913 | +0.01(+0.04%) |
Nov 01, 2019 | 23.15 | 23.15 | 23.09 | 23.10 | 341 | -0.03(-0.13%) |
Oct 31, 2019 | 23.13 | 23.13 | 23.10 | 23.13 | 9,899 | +0.11(+0.46%) |
Oct 30, 2019 | 23.06 | 23.06 | 23.01 | 23.02 | 10,694 | +0.01(+0.06%) |
Oct 29, 2019 | 23.02 | 23.02 | 22.99 | 23.01 | 14,794 | -0.01(-0.06%) |
Oct 28, 2019 | 23.34 | 23.34 | 23.01 | 23.02 | 9,754 | -0.01(-0.04%) |
Oct 25, 2019 | 23.03 | 23.05 | 23.02 | 23.03 | 8,327 | +0.00(+0.00%) |
Oct 24, 2019 | 23.03 | 23.03 | 23.01 | 23.03 | 10,680 | +0.01(+0.04%) |
Oct 23, 2019 | 23.00 | 23.03 | 23.00 | 23.02 | 4,448 | +0.03(+0.11%) |
Oct 22, 2019 | 23.06 | 23.06 | 22.96 | 22.99 | 93,136 | -0.06(-0.27%) |
Oct 21, 2019 | 23.08 | 23.09 | 23.05 | 23.06 | 18,734 | -0.04(-0.16%) |
Oct 18, 2019 | 23.10 | 23.10 | 23.09 | 23.09 | 1,254 | -0.01(-0.04%) |
Oct 17, 2019 | 23.11 | 23.11 | 23.08 | 23.10 | 17,245 | -0.02(-0.11%) |
Oct 16, 2019 | 23.12 | 23.14 | 23.12 | 23.13 | 3,552 | -0.08(-0.36%) |
Oct 15, 2019 | 23.15 | 25.46 | 23.14 | 23.21 | 86,075 | +0.05(+0.23%) |
Oct 14, 2019 | 23.17 | 23.17 | 23.16 | 23.16 | 4,201 | +0.01(+0.06%) |
Oct 11, 2019 | 23.22 | 23.22 | 23.15 | 23.15 | 3,308 | -0.08(-0.34%) |
Oct 10, 2019 | 23.32 | 23.32 | 23.23 | 23.23 | 38,733 | -0.11(-0.47%) |
Oct 09, 2019 | 23.27 | 23.34 | 23.25 | 23.34 | 611,474 | +0.05(+0.21%) |
Oct 08, 2019 | 23.24 | 23.33 | 23.24 | 23.29 | 41,024 | +0.09(+0.40%) |
Oct 07, 2019 | 23.23 | 23.27 | 23.20 | 23.20 | 56,424 | -0.02(-0.08%) |
Oct 04, 2019 | 23.20 | 23.22 | 23.20 | 23.21 | 7,985 | +0.00(+0.00%) |
Oct 03, 2019 | 23.18 | 23.24 | 23.13 | 23.21 | 15,679 | +0.09(+0.38%) |
Oct 02, 2019 | 23.11 | 23.13 | 23.10 | 23.12 | 6,841 | +0.06(+0.24%) |
Oct 01, 2019 | 23.05 | 23.09 | 23.05 | 23.07 | 11,181 | -0.01(-0.03%) |
Sep 30, 2019 | 23.10 | 23.10 | 23.06 | 23.08 | 7,251 | +0.00(+0.00%) |
Sep 27, 2019 | 23.13 | 23.13 | 23.07 | 23.08 | 13,716 | +0.00(+0.00%) |
Sep 26, 2019 | 23.08 | 23.09 | 23.08 | 23.08 | 17,942 | -0.01(-0.04%) |
Sep 25, 2019 | 23.09 | 23.10 | 23.08 | 23.08 | 11,416 | +0.00(+0.00%) |
Sep 24, 2019 | 23.11 | 23.11 | 23.07 | 23.08 | 9,704 | +0.04(+0.17%) |
Sep 23, 2019 | 23.01 | 23.07 | 23.01 | 23.04 | 21,736 | +0.03(+0.13%) |
Sep 20, 2019 | 22.95 | 23.01 | 22.95 | 23.01 | 8,458 | +0.05(+0.23%) |
Sep 19, 2019 | 22.95 | 22.96 | 22.92 | 22.96 | 4,773 | +0.04(+0.19%) |
Sep 18, 2019 | 22.87 | 22.92 | 22.86 | 22.92 | 6,355 | +0.08(+0.33%) |
Sep 17, 2019 | 22.83 | 22.87 | 22.83 | 22.84 | 5,384 | -0.03(-0.14%) |
Sep 16, 2019 | 22.81 | 22.89 | 22.81 | 22.87 | 5,220 | -0.01(-0.04%) |
Sep 13, 2019 | 22.97 | 22.97 | 22.88 | 22.88 | 2,628 | -0.11(-0.49%) |
Sep 12, 2019 | 23.04 | 23.04 | 22.95 | 23.00 | 22,474 | -0.04(-0.19%) |
Sep 11, 2019 | 23.13 | 23.13 | 23.04 | 23.04 | 33,489 | -0.04(-0.17%) |
Sep 10, 2019 | 23.14 | 23.14 | 23.05 | 23.08 | 153,174 | -0.06(-0.26%) |
Sep 09, 2019 | 23.21 | 23.21 | 23.14 | 23.14 | 6,978 | -0.07(-0.30%) |
Sep 06, 2019 | 23.19 | 23.23 | 23.18 | 23.21 | 23,431 | +0.03(+0.13%) |
Sep 05, 2019 | 23.25 | 23.25 | 23.18 | 23.18 | 59,648 | -0.10(-0.43%) |
Sep 04, 2019 | 23.27 | 23.28 | 23.26 | 23.28 | 6,047 | +0.02(+0.08%) |