Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.45 | 23.50 | 23.43 | 23.43 | 2,509 | +0.00(+0.01%) |
Nov 27, 2019 | 23.24 | 23.43 | 23.24 | 23.43 | 7,529 | +0.00(+0.01%) |
Nov 26, 2019 | 23.46 | 23.50 | 23.36 | 23.43 | 2,146 | -0.01(-0.03%) |
Nov 25, 2019 | 23.45 | 23.51 | 23.43 | 23.43 | 3,799 | -0.06(-0.27%) |
Nov 22, 2019 | 23.43 | 23.50 | 23.43 | 23.50 | 1,912 | +0.14(+0.58%) |
Nov 21, 2019 | 23.36 | 23.36 | 23.36 | 23.36 | 40 | -0.01(-0.03%) |
Nov 20, 2019 | 23.37 | 23.41 | 23.37 | 23.37 | 3,236 | +0.04(+0.19%) |
Nov 19, 2019 | 23.30 | 23.32 | 23.30 | 23.32 | 298 | -0.01(-0.05%) |
Nov 18, 2019 | 23.30 | 23.37 | 23.30 | 23.34 | 5,273 | +0.04(+0.17%) |
Nov 15, 2019 | 23.32 | 23.32 | 23.30 | 23.30 | 836 | -0.05(-0.22%) |
Nov 14, 2019 | 23.33 | 23.35 | 23.33 | 23.35 | 752 | -0.05(-0.19%) |
Nov 13, 2019 | 23.43 | 23.45 | 23.36 | 23.39 | 166,981 | +0.02(+0.09%) |
Nov 12, 2019 | 23.41 | 23.41 | 23.32 | 23.37 | 15,205 | +0.02(+0.09%) |
Nov 11, 2019 | 23.36 | 23.36 | 23.35 | 23.35 | 1,262 | -0.00(-0.01%) |
Nov 08, 2019 | 23.32 | 23.36 | 23.32 | 23.35 | 1,314 | +0.05(+0.20%) |
Nov 07, 2019 | 23.27 | 23.30 | 23.27 | 23.30 | 934 | -0.03(-0.11%) |
Nov 06, 2019 | 23.27 | 23.35 | 23.27 | 23.33 | 13,974 | +0.13(+0.56%) |
Nov 05, 2019 | 23.25 | 23.28 | 23.20 | 23.20 | 2,532 | +0.00(+0.02%) |
Nov 04, 2019 | 23.18 | 23.22 | 23.18 | 23.19 | 12,920 | +0.05(+0.20%) |
Nov 01, 2019 | 23.18 | 23.18 | 23.15 | 23.15 | 597 | -0.02(-0.09%) |
Oct 31, 2019 | 23.17 | 23.18 | 23.16 | 23.17 | 3,584 | +0.02(+0.07%) |
Oct 30, 2019 | 23.22 | 23.22 | 23.15 | 23.15 | 93,021 | -0.07(-0.31%) |
Oct 29, 2019 | 23.21 | 23.23 | 23.18 | 23.23 | 528 | -0.06(-0.27%) |
Oct 28, 2019 | 23.21 | 23.29 | 23.20 | 23.29 | 2,813 | +0.06(+0.25%) |
Oct 25, 2019 | 23.25 | 23.28 | 23.22 | 23.23 | 8,246 | -0.08(-0.36%) |
Oct 24, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 607 | +0.10(+0.43%) |
Oct 23, 2019 | 23.22 | 23.26 | 23.21 | 23.21 | 2,516 | -0.03(-0.14%) |
Oct 22, 2019 | 23.19 | 23.28 | 23.19 | 23.25 | 1,149 | +0.03(+0.11%) |
Oct 21, 2019 | 23.19 | 23.25 | 23.13 | 23.22 | 2,153 | +0.06(+0.27%) |
Oct 18, 2019 | 23.21 | 23.25 | 23.16 | 23.16 | 2,629 | -0.14(-0.60%) |
Oct 17, 2019 | 23.25 | 23.30 | 23.23 | 23.30 | 1,925 | -0.04(-0.17%) |
Oct 16, 2019 | 23.37 | 23.40 | 23.33 | 23.33 | 1,844 | -0.05(-0.19%) |
Oct 15, 2019 | 23.35 | 23.39 | 23.30 | 23.38 | 1,757 | -0.01(-0.04%) |
Oct 14, 2019 | 23.41 | 23.54 | 23.35 | 23.39 | 1,995 | +0.03(+0.12%) |
Oct 11, 2019 | 23.49 | 23.49 | 23.36 | 23.36 | 3,824 | -0.04(-0.19%) |
Oct 10, 2019 | 23.47 | 23.51 | 23.40 | 23.40 | 10,863 | -0.15(-0.64%) |
Oct 09, 2019 | 23.54 | 23.55 | 23.54 | 23.55 | 552 | -0.01(-0.03%) |
Oct 08, 2019 | 23.55 | 23.56 | 23.55 | 23.56 | 291 | +0.05(+0.20%) |
Oct 07, 2019 | 23.58 | 23.60 | 23.51 | 23.52 | 5,322 | +0.02(+0.10%) |
Oct 04, 2019 | 23.49 | 23.49 | 23.47 | 23.49 | 1,075 | +0.00(+0.00%) |
Oct 03, 2019 | 23.49 | 23.49 | 23.49 | 23.49 | 1,597 | -0.05(-0.20%) |
Oct 02, 2019 | 23.60 | 23.63 | 23.54 | 23.54 | 1,818 | -0.06(-0.26%) |
Oct 01, 2019 | 23.66 | 23.70 | 23.58 | 23.60 | 1,300 | +0.02(+0.08%) |
Sep 30, 2019 | 23.57 | 23.58 | 23.53 | 23.58 | 16,197 | +0.08(+0.32%) |
Sep 27, 2019 | 23.55 | 23.58 | 23.42 | 23.50 | 9,680 | -0.04(-0.18%) |
Sep 26, 2019 | 23.51 | 23.55 | 23.48 | 23.55 | 1,365 | +0.06(+0.25%) |
Sep 25, 2019 | 23.58 | 23.58 | 23.49 | 23.49 | 2,436 | +0.07(+0.29%) |
Sep 24, 2019 | 23.43 | 23.45 | 23.39 | 23.42 | 867 | -0.08(-0.34%) |
Sep 23, 2019 | 23.46 | 23.50 | 23.42 | 23.50 | 1,559 | +0.13(+0.54%) |
Sep 20, 2019 | 23.40 | 23.57 | 23.34 | 23.37 | 3,585 | +0.02(+0.09%) |
Sep 19, 2019 | 23.33 | 23.45 | 23.33 | 23.35 | 5,098 | -0.09(-0.40%) |
Sep 18, 2019 | 23.39 | 23.54 | 23.25 | 23.45 | 2,232 | +0.04(+0.17%) |
Sep 17, 2019 | 23.41 | 23.45 | 23.41 | 23.41 | 1,099 | -0.03(-0.12%) |
Sep 16, 2019 | 23.43 | 23.50 | 23.40 | 23.43 | 2,997 | +0.06(+0.26%) |
Sep 13, 2019 | 23.34 | 23.42 | 23.22 | 23.37 | 1,673 | -0.09(-0.40%) |
Sep 12, 2019 | 23.50 | 23.50 | 23.36 | 23.47 | 1,946 | +0.00(+0.00%) |
Sep 11, 2019 | 23.50 | 23.50 | 23.36 | 23.47 | 1,536 | +0.03(+0.14%) |
Sep 10, 2019 | 23.52 | 23.52 | 23.36 | 23.44 | 4,737 | -0.03(-0.13%) |
Sep 09, 2019 | 23.36 | 23.47 | 23.36 | 23.47 | 2,574 | +0.11(+0.45%) |
Sep 06, 2019 | 23.32 | 23.49 | 23.11 | 23.36 | 4,780 | +0.01(+0.03%) |
Sep 05, 2019 | 23.26 | 23.43 | 23.26 | 23.35 | 5,775 | -0.03(-0.11%) |
Sep 04, 2019 | 23.49 | 23.67 | 23.38 | 23.38 | 4,059 | -0.20(-0.86%) |