Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.17 | 23.17 | 23.17 | 23.17 | 0 | -0.01(-0.03%) |
Nov 27, 2019 | 23.19 | 23.21 | 23.18 | 23.18 | 2,923 | +0.00(+0.00%) |
Nov 26, 2019 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.04(+0.19%) |
Nov 25, 2019 | 23.17 | 23.17 | 23.12 | 23.14 | 4,117 | -0.01(-0.04%) |
Nov 22, 2019 | 23.14 | 23.15 | 23.14 | 23.15 | 337 | +0.02(+0.10%) |
Nov 21, 2019 | 23.16 | 23.18 | 23.12 | 23.12 | 7,595 | -0.02(-0.08%) |
Nov 20, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | +0.07(+0.31%) |
Nov 19, 2019 | 23.08 | 23.08 | 23.07 | 23.07 | 458 | -0.03(-0.11%) |
Nov 18, 2019 | 23.08 | 23.10 | 23.08 | 23.10 | 2,962 | +0.03(+0.13%) |
Nov 15, 2019 | 23.10 | 23.10 | 23.07 | 23.07 | 2,810 | +0.01(+0.04%) |
Nov 14, 2019 | 23.05 | 23.09 | 23.05 | 23.06 | 2,867 | +0.08(+0.35%) |
Nov 13, 2019 | 22.98 | 22.98 | 22.98 | 22.98 | 2 | +0.03(+0.14%) |
Nov 12, 2019 | 22.93 | 22.95 | 22.93 | 22.95 | 337 | +0.01(+0.04%) |
Nov 11, 2019 | 22.94 | 22.94 | 22.94 | 22.94 | 4 | +0.00(+0.00%) |
Nov 08, 2019 | 22.99 | 22.99 | 22.94 | 22.94 | 1,799 | -0.03(-0.14%) |
Nov 07, 2019 | 23.06 | 23.06 | 22.97 | 22.97 | 2,723 | -0.11(-0.48%) |
Nov 06, 2019 | 23.05 | 23.10 | 23.05 | 23.08 | 1,015 | +0.01(+0.04%) |
Nov 05, 2019 | 23.09 | 23.09 | 23.07 | 23.07 | 301 | -0.06(-0.27%) |
Nov 04, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 68 | -0.04(-0.17%) |
Nov 01, 2019 | 23.17 | 23.19 | 23.16 | 23.17 | 4,047 | +0.02(+0.10%) |
Oct 31, 2019 | 23.12 | 23.17 | 23.12 | 23.15 | 1,092 | +0.10(+0.44%) |
Oct 30, 2019 | 23.07 | 23.07 | 23.05 | 23.05 | 770 | +0.01(+0.06%) |
Oct 29, 2019 | 23.05 | 23.05 | 23.04 | 23.04 | 290 | -0.01(-0.04%) |
Oct 28, 2019 | 23.05 | 23.05 | 23.04 | 23.05 | 4,507 | -0.01(-0.04%) |
Oct 25, 2019 | 23.05 | 23.07 | 23.05 | 23.05 | 788 | -0.03(-0.12%) |
Oct 24, 2019 | 23.08 | 23.08 | 23.08 | 23.08 | 4 | +0.00(+0.00%) |
Oct 23, 2019 | 23.08 | 23.08 | 23.08 | 23.08 | 2 | -0.01(-0.06%) |
Oct 22, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 1 | -0.02(-0.10%) |
Oct 21, 2019 | 23.13 | 23.13 | 23.12 | 23.12 | 1,614 | -0.04(-0.17%) |
Oct 18, 2019 | 23.13 | 23.16 | 23.13 | 23.16 | 338 | -0.01(-0.04%) |
Oct 17, 2019 | 23.14 | 23.17 | 23.14 | 23.17 | 1,334 | -0.05(-0.21%) |
Oct 16, 2019 | 23.21 | 23.21 | 23.21 | 23.21 | 2,421 | +0.00(+0.00%) |
Oct 15, 2019 | 23.28 | 23.28 | 23.21 | 23.21 | 5,847 | -0.05(-0.21%) |
Oct 14, 2019 | 23.26 | 23.26 | 23.26 | 23.26 | 56 | +0.02(+0.10%) |
Oct 11, 2019 | 23.26 | 23.26 | 23.22 | 23.24 | 1,014 | -0.11(-0.46%) |
Oct 10, 2019 | 23.35 | 23.36 | 23.35 | 23.35 | 2,766 | -0.04(-0.17%) |
Oct 09, 2019 | 23.43 | 23.43 | 23.35 | 23.39 | 6,830 | +0.00(+0.00%) |
Oct 08, 2019 | 23.39 | 23.39 | 23.39 | 23.39 | 3 | +0.06(+0.27%) |
Oct 07, 2019 | 23.37 | 23.37 | 23.31 | 23.32 | 6,257 | -0.01(-0.06%) |
Oct 04, 2019 | 23.33 | 23.34 | 23.33 | 23.34 | 1,126 | +0.03(+0.11%) |
Oct 03, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 0 | +0.07(+0.29%) |
Oct 02, 2019 | 23.21 | 23.27 | 23.21 | 23.25 | 4,502 | +0.06(+0.27%) |
Oct 01, 2019 | 23.20 | 23.21 | 23.18 | 23.18 | 2,094 | +0.01(+0.06%) |
Sep 30, 2019 | 23.17 | 23.17 | 23.17 | 23.17 | 10 | +0.01(+0.03%) |
Sep 27, 2019 | 23.16 | 23.16 | 23.16 | 23.16 | 112 | -0.01(-0.04%) |
Sep 26, 2019 | 23.13 | 23.17 | 23.13 | 23.17 | 1,128 | -0.01(-0.04%) |
Sep 25, 2019 | 23.18 | 23.18 | 23.18 | 23.18 | 844 | -0.02(-0.10%) |
Sep 24, 2019 | 23.24 | 23.24 | 23.20 | 23.20 | 311 | +0.05(+0.23%) |
Sep 23, 2019 | 23.18 | 23.18 | 23.15 | 23.15 | 671 | +0.04(+0.19%) |
Sep 20, 2019 | 23.10 | 23.12 | 23.07 | 23.10 | 3,950 | +0.06(+0.27%) |
Sep 19, 2019 | 23.08 | 23.09 | 23.02 | 23.04 | 5,564 | +0.06(+0.25%) |
Sep 18, 2019 | 22.95 | 22.99 | 22.95 | 22.99 | 544 | +0.08(+0.33%) |
Sep 17, 2019 | 22.95 | 22.95 | 22.91 | 22.91 | 3,684 | -0.03(-0.12%) |
Sep 16, 2019 | 22.94 | 22.96 | 22.93 | 22.94 | 17,607 | -0.06(-0.25%) |
Sep 13, 2019 | 23.07 | 23.07 | 22.99 | 22.99 | 122,696 | -0.10(-0.42%) |
Sep 12, 2019 | 23.10 | 23.12 | 23.08 | 23.09 | 3,336 | -0.05(-0.21%) |
Sep 11, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 2,483 | -0.06(-0.27%) |
Sep 10, 2019 | 23.23 | 23.23 | 23.18 | 23.20 | 4,334 | -0.07(-0.30%) |
Sep 09, 2019 | 23.32 | 23.32 | 23.25 | 23.27 | 21,540 | -0.08(-0.34%) |
Sep 06, 2019 | 23.34 | 23.35 | 23.33 | 23.35 | 2,031 | -0.00(-0.02%) |
Sep 05, 2019 | 23.37 | 23.39 | 23.36 | 23.36 | 43,116 | -0.07(-0.30%) |
Sep 04, 2019 | 23.43 | 23.43 | 23.41 | 23.43 | 4,640 | -0.01(-0.06%) |