Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.26 | 22.26 | 22.24 | 22.26 | 50,102 | +0.00(+0.00%) |
Nov 27, 2019 | 22.26 | 22.26 | 22.25 | 22.26 | 61,831 | +0.00(+0.00%) |
Nov 26, 2019 | 22.25 | 22.26 | 22.24 | 22.26 | 52,805 | +0.02(+0.08%) |
Nov 25, 2019 | 22.24 | 22.25 | 22.24 | 22.24 | 128,129 | +0.01(+0.04%) |
Nov 22, 2019 | 22.24 | 22.25 | 22.23 | 22.24 | 115,350 | -0.01(-0.04%) |
Nov 21, 2019 | 22.24 | 22.24 | 22.22 | 22.24 | 53,160 | +0.01(+0.04%) |
Nov 20, 2019 | 22.24 | 22.24 | 22.22 | 22.24 | 64,884 | +0.00(+0.00%) |
Nov 19, 2019 | 22.23 | 22.24 | 22.23 | 22.24 | 78,714 | +0.00(+0.00%) |
Nov 18, 2019 | 22.23 | 22.24 | 22.22 | 22.24 | 95,669 | +0.01(+0.04%) |
Nov 15, 2019 | 22.20 | 22.25 | 22.20 | 22.23 | 659,305 | +0.03(+0.12%) |
Nov 14, 2019 | 22.23 | 22.23 | 22.20 | 22.20 | 64,327 | -0.01(-0.04%) |
Nov 13, 2019 | 22.22 | 22.22 | 22.20 | 22.21 | 196,648 | +0.00(+0.02%) |
Nov 12, 2019 | 22.20 | 22.22 | 22.20 | 22.21 | 117,587 | +0.00(+0.02%) |
Nov 11, 2019 | 22.21 | 22.22 | 22.20 | 22.20 | 71,871 | -0.01(-0.04%) |
Nov 08, 2019 | 22.22 | 22.22 | 22.20 | 22.21 | 553,862 | +0.01(+0.04%) |
Nov 07, 2019 | 22.19 | 22.22 | 22.19 | 22.20 | 552,401 | +0.01(+0.04%) |
Nov 06, 2019 | 22.18 | 22.21 | 22.18 | 22.19 | 62,466 | +0.00(+0.00%) |
Nov 05, 2019 | 22.20 | 22.20 | 22.18 | 22.19 | 122,934 | +0.00(+0.00%) |
Nov 04, 2019 | 22.19 | 22.20 | 22.18 | 22.19 | 140,613 | +0.01(+0.04%) |
Nov 01, 2019 | 22.17 | 22.18 | 22.16 | 22.18 | 130,722 | +0.01(+0.03%) |
Oct 31, 2019 | 22.18 | 22.19 | 22.16 | 22.18 | 128,026 | +0.02(+0.08%) |
Oct 30, 2019 | 22.18 | 22.18 | 22.16 | 22.16 | 100,655 | -0.02(-0.08%) |
Oct 29, 2019 | 22.17 | 22.18 | 22.17 | 22.18 | 59,842 | +0.01(+0.04%) |
Oct 28, 2019 | 22.17 | 22.18 | 22.17 | 22.17 | 74,082 | +0.00(+0.00%) |
Oct 25, 2019 | 22.17 | 22.17 | 22.15 | 22.17 | 77,039 | +0.01(+0.04%) |
Oct 24, 2019 | 22.15 | 22.16 | 22.14 | 22.16 | 27,512 | +0.01(+0.04%) |
Oct 23, 2019 | 22.14 | 22.16 | 22.13 | 22.15 | 58,945 | +0.01(+0.04%) |
Oct 22, 2019 | 22.14 | 22.15 | 22.13 | 22.14 | 69,394 | +0.00(+0.00%) |
Oct 21, 2019 | 22.13 | 22.14 | 22.13 | 22.14 | 36,732 | +0.01(+0.04%) |
Oct 18, 2019 | 22.12 | 22.14 | 22.12 | 22.13 | 47,821 | -0.01(-0.04%) |
Oct 17, 2019 | 22.11 | 22.14 | 22.11 | 22.14 | 48,108 | +0.03(+0.12%) |
Oct 16, 2019 | 22.11 | 22.12 | 22.11 | 22.11 | 64,222 | +0.01(+0.04%) |
Oct 15, 2019 | 22.10 | 22.11 | 22.10 | 22.11 | 95,367 | +0.01(+0.04%) |
Oct 14, 2019 | 22.11 | 22.11 | 22.10 | 22.10 | 36,502 | +0.00(+0.00%) |
Oct 11, 2019 | 22.11 | 22.11 | 22.10 | 22.10 | 63,685 | -0.01(-0.04%) |
Oct 10, 2019 | 22.11 | 22.11 | 22.09 | 22.11 | 37,631 | +0.01(+0.04%) |
Oct 09, 2019 | 22.08 | 22.10 | 22.08 | 22.10 | 146,431 | +0.00(+0.00%) |
Oct 08, 2019 | 22.08 | 22.10 | 22.07 | 22.10 | 47,926 | +0.00(+0.02%) |
Oct 07, 2019 | 22.10 | 22.10 | 22.09 | 22.09 | 108,535 | -0.00(-0.02%) |
Oct 04, 2019 | 22.08 | 22.10 | 22.08 | 22.10 | 70,077 | +0.02(+0.08%) |
Oct 03, 2019 | 22.10 | 22.10 | 22.07 | 22.08 | 81,567 | -0.01(-0.04%) |
Oct 02, 2019 | 22.07 | 22.09 | 22.07 | 22.09 | 38,835 | +0.02(+0.08%) |
Oct 01, 2019 | 22.09 | 22.10 | 22.06 | 22.07 | 172,511 | +0.01(+0.04%) |
Sep 30, 2019 | 22.08 | 22.08 | 22.06 | 22.06 | 67,510 | +0.00(+0.00%) |
Sep 27, 2019 | 22.07 | 22.08 | 22.06 | 22.06 | 40,156 | +0.00(+0.02%) |
Sep 26, 2019 | 22.06 | 22.08 | 22.06 | 22.06 | 65,695 | +0.00(+0.00%) |
Sep 25, 2019 | 22.07 | 22.07 | 22.05 | 22.06 | 45,097 | +0.00(+0.02%) |
Sep 24, 2019 | 22.05 | 22.07 | 22.05 | 22.05 | 286,719 | -0.00(-0.02%) |
Sep 23, 2019 | 22.07 | 22.07 | 22.05 | 22.06 | 43,444 | +0.00(+0.02%) |
Sep 20, 2019 | 22.05 | 22.07 | 22.05 | 22.05 | 47,135 | -0.01(-0.04%) |
Sep 19, 2019 | 22.05 | 22.07 | 22.05 | 22.06 | 39,710 | +0.00(+0.00%) |
Sep 18, 2019 | 22.06 | 22.06 | 22.05 | 22.06 | 27,430 | +0.01(+0.04%) |
Sep 17, 2019 | 22.06 | 22.06 | 22.05 | 22.05 | 38,469 | +0.00(+0.00%) |
Sep 16, 2019 | 22.05 | 22.06 | 22.04 | 22.05 | 64,248 | +0.00(+0.00%) |
Sep 13, 2019 | 22.04 | 22.06 | 22.04 | 22.05 | 126,991 | +0.03(+0.12%) |
Sep 12, 2019 | 22.02 | 22.04 | 22.02 | 22.03 | 93,155 | -0.01(-0.04%) |
Sep 11, 2019 | 22.04 | 22.04 | 22.02 | 22.04 | 63,804 | +0.01(+0.04%) |
Sep 10, 2019 | 22.01 | 22.04 | 22.01 | 22.03 | 79,470 | +0.00(+0.02%) |
Sep 09, 2019 | 22.03 | 22.03 | 22.01 | 22.02 | 54,567 | +0.01(+0.06%) |
Sep 06, 2019 | 22.01 | 22.01 | 22.00 | 22.01 | 67,156 | +0.00(+0.00%) |
Sep 05, 2019 | 22.03 | 22.03 | 22.00 | 22.01 | 54,847 | +0.00(+0.00%) |
Sep 04, 2019 | 22.01 | 22.01 | 21.98 | 22.01 | 99,786 | +0.02(+0.08%) |