Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.58 | 23.59 | 23.53 | 23.53 | 1,300 | -0.05(-0.20%) |
Nov 27, 2019 | 23.49 | 23.58 | 23.49 | 23.58 | 2,700 | +0.07(+0.28%) |
Nov 26, 2019 | 23.39 | 23.51 | 23.39 | 23.51 | 11,108 | +0.11(+0.49%) |
Nov 25, 2019 | 23.36 | 23.40 | 23.36 | 23.40 | 2,773 | +0.11(+0.47%) |
Nov 22, 2019 | 23.31 | 23.31 | 23.22 | 23.29 | 2,500 | -0.02(-0.09%) |
Nov 21, 2019 | 23.39 | 23.39 | 23.28 | 23.31 | 6,705 | -0.12(-0.53%) |
Nov 20, 2019 | 23.40 | 23.45 | 23.32 | 23.43 | 49,511 | -0.01(-0.06%) |
Nov 19, 2019 | 23.43 | 23.49 | 23.43 | 23.45 | 2,004 | +0.02(+0.09%) |
Nov 18, 2019 | 23.43 | 23.50 | 23.42 | 23.43 | 4,839 | +0.07(+0.32%) |
Nov 15, 2019 | 23.31 | 23.35 | 23.29 | 23.35 | 5,500 | +0.09(+0.40%) |
Nov 14, 2019 | 23.24 | 23.26 | 23.18 | 23.26 | 13,045 | +0.02(+0.09%) |
Nov 13, 2019 | 23.14 | 23.24 | 23.14 | 23.24 | 35,935 | +0.16(+0.71%) |
Nov 12, 2019 | 23.11 | 23.13 | 23.08 | 23.08 | 4,229 | +0.02(+0.10%) |
Nov 11, 2019 | 22.99 | 23.09 | 22.99 | 23.05 | 16,760 | -0.04(-0.16%) |
Nov 08, 2019 | 23.04 | 23.09 | 23.04 | 23.09 | 9,900 | +0.00(+0.00%) |
Nov 07, 2019 | 23.18 | 23.18 | 23.09 | 23.09 | 6,158 | -0.05(-0.22%) |
Nov 06, 2019 | 23.08 | 23.16 | 23.08 | 23.14 | 20,453 | +0.06(+0.26%) |
Nov 05, 2019 | 23.13 | 23.13 | 23.04 | 23.08 | 31,760 | -0.10(-0.43%) |
Nov 04, 2019 | 23.27 | 23.27 | 23.14 | 23.18 | 16,176 | -0.06(-0.26%) |
Nov 01, 2019 | 23.24 | 23.24 | 23.17 | 23.24 | 6,600 | +0.10(+0.43%) |
Oct 31, 2019 | 23.16 | 23.17 | 23.04 | 23.14 | 132,013 | -0.04(-0.19%) |
Oct 30, 2019 | 23.06 | 23.18 | 23.04 | 23.18 | 15,913 | +0.11(+0.50%) |
Oct 29, 2019 | 23.13 | 23.13 | 23.07 | 23.07 | 25,647 | -0.01(-0.04%) |
Oct 28, 2019 | 23.15 | 23.15 | 23.07 | 23.08 | 12,799 | -0.04(-0.19%) |
Oct 25, 2019 | 23.11 | 23.13 | 23.10 | 23.12 | 3,600 | -0.05(-0.20%) |
Oct 24, 2019 | 23.12 | 23.19 | 23.11 | 23.17 | 77,113 | +0.09(+0.38%) |
Oct 23, 2019 | 23.01 | 23.08 | 22.96 | 23.08 | 180,427 | +0.05(+0.22%) |
Oct 22, 2019 | 23.13 | 23.14 | 23.03 | 23.03 | 7,751 | -0.07(-0.30%) |
Oct 21, 2019 | 22.96 | 23.10 | 22.96 | 23.10 | 6,367 | +0.16(+0.69%) |
Oct 18, 2019 | 22.90 | 22.97 | 22.85 | 22.94 | 15,700 | +0.05(+0.21%) |
Oct 17, 2019 | 22.94 | 22.94 | 22.83 | 22.89 | 7,609 | +0.06(+0.28%) |
Oct 16, 2019 | 22.81 | 22.83 | 22.77 | 22.83 | 25,726 | -0.03(-0.15%) |
Oct 15, 2019 | 22.87 | 22.91 | 22.85 | 22.86 | 66,329 | +0.08(+0.33%) |
Oct 14, 2019 | 22.82 | 22.83 | 22.75 | 22.79 | 39,967 | -0.06(-0.25%) |
Oct 11, 2019 | 22.85 | 22.97 | 22.85 | 22.85 | 3,200 | +0.11(+0.47%) |
Oct 10, 2019 | 22.70 | 22.79 | 22.70 | 22.74 | 5,581 | +0.08(+0.33%) |
Oct 09, 2019 | 22.62 | 22.71 | 22.61 | 22.66 | 18,722 | +0.18(+0.79%) |
Oct 08, 2019 | 22.62 | 22.64 | 22.49 | 22.49 | 7,700 | -0.30(-1.30%) |
Oct 07, 2019 | 22.76 | 22.88 | 22.76 | 22.78 | 5,949 | -0.11(-0.47%) |
Oct 04, 2019 | 22.68 | 22.89 | 22.64 | 22.89 | 8,100 | +0.35(+1.55%) |
Oct 03, 2019 | 22.31 | 22.54 | 22.22 | 22.54 | 22,578 | +0.19(+0.85%) |
Oct 02, 2019 | 22.59 | 22.61 | 22.30 | 22.35 | 42,408 | -0.38(-1.67%) |
Oct 01, 2019 | 22.86 | 22.86 | 22.71 | 22.73 | 991,493 | -0.22(-0.96%) |
Sep 30, 2019 | 22.79 | 22.95 | 22.79 | 22.95 | 3,056 | +0.04(+0.18%) |
Sep 27, 2019 | 22.84 | 22.95 | 22.82 | 22.91 | 29,300 | +0.09(+0.39%) |
Sep 26, 2019 | 22.85 | 22.92 | 22.82 | 22.82 | 43,744 | +0.10(+0.46%) |
Sep 25, 2019 | 23.03 | 23.03 | 22.72 | 22.72 | 3,522 | -0.33(-1.45%) |
Sep 24, 2019 | 22.94 | 23.07 | 22.94 | 23.05 | 5,756 | +0.20(+0.89%) |
Sep 23, 2019 | 22.93 | 23.04 | 22.83 | 22.84 | 17,769 | +0.00(+0.01%) |
Sep 20, 2019 | 22.71 | 22.84 | 22.63 | 22.84 | 23,600 | +0.28(+1.25%) |
Sep 19, 2019 | 22.65 | 22.66 | 22.55 | 22.56 | 39,824 | +0.07(+0.32%) |
Sep 18, 2019 | 22.39 | 22.63 | 22.39 | 22.49 | 20,708 | +0.09(+0.41%) |
Sep 17, 2019 | 22.31 | 22.46 | 22.25 | 22.40 | 25,540 | +0.13(+0.57%) |
Sep 16, 2019 | 22.13 | 22.31 | 22.13 | 22.27 | 24,406 | +0.25(+1.13%) |
Sep 13, 2019 | 22.25 | 22.35 | 22.02 | 22.02 | 41,300 | -0.46(-2.06%) |
Sep 12, 2019 | 22.65 | 22.71 | 22.45 | 22.48 | 15,622 | -0.15(-0.67%) |
Sep 11, 2019 | 22.59 | 22.72 | 22.59 | 22.64 | 16,851 | -0.05(-0.20%) |
Sep 10, 2019 | 23.03 | 23.05 | 22.68 | 22.68 | 22,137 | -0.40(-1.74%) |
Sep 09, 2019 | 23.22 | 23.22 | 23.08 | 23.08 | 22,662 | -0.40(-1.71%) |
Sep 06, 2019 | 23.39 | 23.49 | 23.39 | 23.48 | 9,400 | +0.18(+0.76%) |
Sep 05, 2019 | 23.49 | 23.49 | 23.17 | 23.31 | 15,954 | -0.43(-1.80%) |
Sep 04, 2019 | 23.60 | 23.75 | 23.60 | 23.73 | 211,818 | +0.02(+0.06%) |