Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.51 | 22.53 | 22.51 | 22.51 | 17,585 | -0.02(-0.11%) |
Nov 27, 2019 | 22.52 | 22.54 | 22.51 | 22.54 | 14,359 | +0.02(+0.08%) |
Nov 26, 2019 | 22.52 | 22.53 | 22.51 | 22.52 | 3,626 | +0.04(+0.17%) |
Nov 25, 2019 | 22.47 | 22.49 | 22.47 | 22.48 | 13,959 | +0.06(+0.27%) |
Nov 22, 2019 | 22.40 | 22.44 | 22.40 | 22.42 | 127,986 | +0.04(+0.20%) |
Nov 21, 2019 | 22.37 | 22.37 | 22.36 | 22.37 | 3,867 | -0.04(-0.19%) |
Nov 20, 2019 | 22.41 | 22.42 | 22.41 | 22.42 | 17,475 | +0.03(+0.13%) |
Nov 19, 2019 | 22.37 | 22.39 | 22.36 | 22.39 | 7,450 | +0.02(+0.08%) |
Nov 18, 2019 | 22.38 | 22.39 | 22.36 | 22.37 | 14,015 | -0.00(-0.00%) |
Nov 15, 2019 | 22.34 | 22.37 | 22.34 | 22.37 | 21,851 | +0.01(+0.04%) |
Nov 14, 2019 | 22.37 | 22.38 | 22.36 | 22.36 | 11,326 | +0.07(+0.33%) |
Nov 13, 2019 | 22.30 | 22.30 | 22.29 | 22.29 | 10,626 | +0.04(+0.19%) |
Nov 12, 2019 | 22.20 | 22.25 | 22.20 | 22.24 | 17,853 | +0.05(+0.21%) |
Nov 11, 2019 | 22.20 | 22.20 | 22.19 | 22.20 | 3,525 | +0.01(+0.02%) |
Nov 08, 2019 | 22.19 | 22.24 | 22.19 | 22.19 | 6,971 | -0.04(-0.19%) |
Nov 07, 2019 | 22.31 | 22.31 | 22.20 | 22.23 | 19,827 | -0.15(-0.67%) |
Nov 06, 2019 | 22.39 | 22.39 | 22.35 | 22.38 | 11,567 | +0.06(+0.26%) |
Nov 05, 2019 | 22.40 | 22.40 | 22.31 | 22.32 | 34,407 | -0.09(-0.39%) |
Nov 04, 2019 | 22.46 | 22.46 | 22.40 | 22.41 | 25,601 | -0.09(-0.39%) |
Nov 01, 2019 | 22.51 | 22.51 | 22.47 | 22.50 | 14,255 | -0.02(-0.07%) |
Oct 31, 2019 | 22.46 | 22.52 | 22.46 | 22.52 | 12,740 | +0.09(+0.41%) |
Oct 30, 2019 | 22.36 | 22.43 | 22.35 | 22.42 | 13,813 | +0.08(+0.36%) |
Oct 29, 2019 | 22.34 | 22.35 | 22.32 | 22.34 | 14,184 | +0.00(+0.02%) |
Oct 28, 2019 | 22.36 | 22.36 | 22.34 | 22.34 | 7,221 | -0.06(-0.25%) |
Oct 25, 2019 | 22.41 | 22.43 | 22.39 | 22.40 | 14,599 | -0.05(-0.22%) |
Oct 24, 2019 | 22.42 | 22.47 | 22.42 | 22.45 | 12,978 | +0.04(+0.16%) |
Oct 23, 2019 | 22.45 | 22.46 | 22.41 | 22.41 | 18,127 | -0.00(-0.01%) |
Oct 22, 2019 | 22.43 | 22.43 | 22.41 | 22.41 | 41,031 | +0.02(+0.10%) |
Oct 21, 2019 | 22.37 | 22.40 | 22.37 | 22.39 | 12,976 | -0.05(-0.21%) |
Oct 18, 2019 | 22.46 | 22.46 | 22.44 | 22.44 | 16,685 | +0.02(+0.09%) |
Oct 17, 2019 | 22.42 | 22.47 | 22.42 | 22.42 | 22,156 | -0.03(-0.13%) |
Oct 16, 2019 | 22.43 | 22.46 | 22.43 | 22.45 | 4,629 | +0.03(+0.14%) |
Oct 15, 2019 | 22.45 | 22.46 | 22.42 | 22.42 | 4,463 | -0.09(-0.39%) |
Oct 14, 2019 | 22.45 | 22.51 | 22.45 | 22.50 | 5,337 | +0.04(+0.16%) |
Oct 11, 2019 | 22.58 | 22.58 | 22.42 | 22.47 | 23,568 | -0.08(-0.34%) |
Oct 10, 2019 | 22.58 | 22.58 | 22.51 | 22.54 | 15,632 | -0.07(-0.32%) |
Oct 09, 2019 | 22.66 | 22.66 | 22.59 | 22.62 | 4,142 | -0.04(-0.16%) |
Oct 08, 2019 | 22.67 | 22.68 | 22.64 | 22.65 | 11,216 | +0.02(+0.11%) |
Oct 07, 2019 | 22.64 | 22.67 | 22.62 | 22.63 | 24,129 | -0.05(-0.22%) |
Oct 04, 2019 | 22.65 | 22.68 | 22.65 | 22.68 | 70,392 | +0.04(+0.17%) |
Oct 03, 2019 | 22.58 | 22.67 | 22.58 | 22.64 | 32,478 | +0.09(+0.38%) |
Oct 02, 2019 | 22.55 | 22.56 | 22.55 | 22.55 | 13,401 | +0.01(+0.05%) |
Oct 01, 2019 | 22.45 | 22.59 | 22.45 | 22.54 | 8,436 | +0.02(+0.10%) |
Sep 30, 2019 | 22.49 | 22.52 | 22.49 | 22.52 | 5,660 | -0.00(-0.01%) |
Sep 27, 2019 | 22.50 | 22.52 | 22.49 | 22.52 | 10,141 | +0.01(+0.04%) |
Sep 26, 2019 | 22.49 | 22.52 | 22.48 | 22.51 | 6,699 | +0.06(+0.25%) |
Sep 25, 2019 | 22.55 | 22.55 | 22.44 | 22.46 | 14,958 | -0.12(-0.51%) |
Sep 24, 2019 | 22.54 | 22.58 | 22.53 | 22.57 | 6,900 | +0.06(+0.27%) |
Sep 23, 2019 | 22.55 | 22.55 | 22.50 | 22.51 | 29,485 | +0.04(+0.20%) |
Sep 20, 2019 | 22.42 | 22.49 | 22.40 | 22.47 | 13,174 | +0.06(+0.27%) |
Sep 19, 2019 | 22.41 | 22.43 | 22.39 | 22.41 | 46,662 | +0.04(+0.17%) |
Sep 18, 2019 | 22.39 | 22.41 | 22.34 | 22.37 | 7,673 | +0.03(+0.13%) |
Sep 17, 2019 | 22.28 | 22.34 | 22.28 | 22.34 | 15,837 | +0.04(+0.19%) |
Sep 16, 2019 | 22.25 | 22.30 | 22.25 | 22.30 | 6,170 | +0.10(+0.46%) |
Sep 13, 2019 | 22.28 | 22.29 | 22.19 | 22.20 | 254,699 | -0.15(-0.67%) |
Sep 12, 2019 | 22.48 | 22.49 | 22.33 | 22.35 | 15,018 | -0.09(-0.40%) |
Sep 11, 2019 | 22.43 | 22.45 | 22.42 | 22.44 | 204,482 | -0.06(-0.27%) |
Sep 10, 2019 | 22.54 | 22.54 | 22.49 | 22.50 | 2,992 | -0.08(-0.36%) |
Sep 09, 2019 | 22.61 | 22.61 | 22.56 | 22.58 | 64,651 | -0.12(-0.52%) |
Sep 06, 2019 | 22.67 | 22.71 | 22.67 | 22.70 | 4,705 | +0.07(+0.30%) |
Sep 05, 2019 | 22.71 | 22.71 | 22.61 | 22.63 | 10,331 | -0.13(-0.55%) |
Sep 04, 2019 | 22.73 | 22.76 | 22.73 | 22.76 | 2,397 | +0.04(+0.18%) |