Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.95 | 23.95 | 23.93 | 23.93 | 781 | -0.08(-0.32%) |
Nov 27, 2019 | 23.94 | 24.02 | 23.94 | 24.01 | 2,121 | +0.04(+0.16%) |
Nov 26, 2019 | 23.92 | 23.97 | 23.92 | 23.97 | 847 | +0.10(+0.41%) |
Nov 25, 2019 | 23.82 | 23.88 | 23.82 | 23.88 | 1,359 | +0.23(+0.98%) |
Nov 22, 2019 | 23.65 | 23.65 | 23.64 | 23.64 | 111 | +0.02(+0.08%) |
Nov 21, 2019 | 23.61 | 23.62 | 23.61 | 23.62 | 820 | -0.01(-0.02%) |
Nov 20, 2019 | 23.72 | 23.74 | 23.62 | 23.63 | 5,366 | -0.17(-0.72%) |
Nov 19, 2019 | 23.83 | 23.84 | 23.79 | 23.80 | 6,854 | -0.07(-0.29%) |
Nov 18, 2019 | 23.84 | 23.87 | 23.84 | 23.87 | 758 | +0.06(+0.25%) |
Nov 15, 2019 | 23.78 | 23.81 | 23.78 | 23.81 | 2,345 | +0.10(+0.44%) |
Nov 14, 2019 | 23.63 | 23.71 | 23.63 | 23.71 | 880 | +0.08(+0.36%) |
Nov 13, 2019 | 23.69 | 23.70 | 23.62 | 23.62 | 9,469 | -0.03(-0.15%) |
Nov 12, 2019 | 23.70 | 23.71 | 23.66 | 23.66 | 10,131 | -0.03(-0.13%) |
Nov 11, 2019 | 23.69 | 23.69 | 23.69 | 23.69 | 395 | -0.03(-0.12%) |
Nov 08, 2019 | 23.70 | 23.71 | 23.63 | 23.71 | 2,680 | -0.02(-0.10%) |
Nov 07, 2019 | 23.75 | 23.78 | 23.74 | 23.74 | 1,201 | +0.07(+0.29%) |
Nov 06, 2019 | 23.69 | 23.73 | 23.65 | 23.67 | 37,923 | +0.04(+0.19%) |
Nov 05, 2019 | 23.65 | 23.65 | 23.61 | 23.62 | 3,396 | -0.08(-0.32%) |
Nov 04, 2019 | 23.80 | 23.82 | 23.70 | 23.70 | 8,114 | +0.11(+0.47%) |
Nov 01, 2019 | 23.55 | 23.59 | 23.55 | 23.59 | 1,786 | +0.25(+1.07%) |
Oct 31, 2019 | 23.40 | 23.40 | 23.27 | 23.34 | 38,654 | -0.13(-0.57%) |
Oct 30, 2019 | 23.32 | 23.47 | 23.32 | 23.47 | 2,761 | +0.25(+1.07%) |
Oct 29, 2019 | 23.24 | 23.26 | 23.23 | 23.23 | 704 | -0.02(-0.07%) |
Oct 28, 2019 | 23.24 | 23.24 | 23.22 | 23.24 | 4,793 | +0.15(+0.64%) |
Oct 25, 2019 | 23.05 | 23.09 | 23.05 | 23.09 | 1,563 | +0.04(+0.15%) |
Oct 24, 2019 | 23.06 | 23.06 | 23.06 | 23.06 | 279 | +0.11(+0.46%) |
Oct 23, 2019 | 22.87 | 22.95 | 22.87 | 22.95 | 333 | +0.12(+0.52%) |
Oct 22, 2019 | 22.86 | 22.86 | 22.83 | 22.83 | 686 | -0.08(-0.33%) |
Oct 21, 2019 | 22.89 | 22.91 | 22.89 | 22.91 | 362 | +0.16(+0.69%) |
Oct 18, 2019 | 22.78 | 22.81 | 22.71 | 22.75 | 19,656 | -0.05(-0.21%) |
Oct 17, 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 11 | +0.12(+0.51%) |
Oct 16, 2019 | 22.66 | 22.69 | 22.66 | 22.68 | 457 | +0.00(+0.00%) |
Oct 15, 2019 | 22.68 | 22.69 | 22.68 | 22.68 | 641 | +0.22(+0.96%) |
Oct 14, 2019 | 22.50 | 22.50 | 22.45 | 22.47 | 4,960 | -0.11(-0.49%) |
Oct 11, 2019 | 22.54 | 22.62 | 22.54 | 22.58 | 1,675 | +0.39(+1.76%) |
Oct 10, 2019 | 22.19 | 22.19 | 22.14 | 22.19 | 5,110 | +0.16(+0.74%) |
Oct 09, 2019 | 21.93 | 22.03 | 21.91 | 22.03 | 814 | +0.22(+1.00%) |
Oct 08, 2019 | 21.82 | 21.82 | 21.81 | 21.81 | 331 | -0.29(-1.31%) |
Oct 07, 2019 | 22.08 | 22.10 | 22.08 | 22.10 | 578 | +0.00(+0.02%) |
Oct 04, 2019 | 22.09 | 22.09 | 22.09 | 22.09 | 111 | +0.26(+1.20%) |
Oct 03, 2019 | 21.82 | 21.83 | 21.70 | 21.83 | 2,276 | +0.12(+0.55%) |
Oct 02, 2019 | 21.71 | 21.71 | 21.71 | 21.71 | 58 | -0.59(-2.63%) |
Oct 01, 2019 | 22.30 | 22.30 | 22.30 | 22.30 | 1,747 | -0.21(-0.93%) |
Sep 30, 2019 | 22.36 | 22.53 | 22.36 | 22.51 | 6,899 | +0.15(+0.67%) |
Sep 27, 2019 | 22.36 | 22.36 | 22.32 | 22.36 | 3,015 | +0.00(+0.00%) |
Sep 26, 2019 | 22.41 | 22.41 | 22.36 | 22.36 | 2,003 | +0.10(+0.43%) |
Sep 25, 2019 | 22.24 | 22.26 | 22.24 | 22.26 | 871 | -0.14(-0.62%) |
Sep 24, 2019 | 22.48 | 22.48 | 22.40 | 22.40 | 1,180 | -0.07(-0.30%) |
Sep 23, 2019 | 22.34 | 22.47 | 22.34 | 22.46 | 2,412 | -0.06(-0.28%) |
Sep 20, 2019 | 22.54 | 22.54 | 22.53 | 22.53 | 673 | -0.13(-0.58%) |
Sep 19, 2019 | 22.66 | 22.66 | 22.66 | 22.66 | 128 | +0.01(+0.06%) |
Sep 18, 2019 | 22.68 | 22.69 | 22.60 | 22.64 | 1,012 | -0.03(-0.14%) |
Sep 17, 2019 | 22.59 | 22.70 | 22.59 | 22.67 | 1,317 | +0.19(+0.83%) |
Sep 16, 2019 | 22.57 | 22.57 | 22.49 | 22.49 | 1,145 | -0.30(-1.30%) |
Sep 13, 2019 | 22.78 | 22.85 | 22.78 | 22.78 | 673 | +0.01(+0.04%) |
Sep 12, 2019 | 22.73 | 22.81 | 22.71 | 22.77 | 682 | +0.14(+0.61%) |
Sep 11, 2019 | 22.58 | 22.64 | 22.58 | 22.64 | 680 | +0.16(+0.69%) |
Sep 10, 2019 | 22.49 | 22.53 | 22.43 | 22.48 | 28,903 | -0.11(-0.48%) |
Sep 09, 2019 | 22.59 | 22.60 | 22.56 | 22.59 | 7,909 | -0.11(-0.46%) |
Sep 06, 2019 | 22.72 | 22.72 | 22.69 | 22.69 | 561 | +0.09(+0.41%) |
Sep 05, 2019 | 22.67 | 22.67 | 22.60 | 22.60 | 908 | +0.11(+0.49%) |
Sep 04, 2019 | 22.44 | 22.51 | 22.43 | 22.49 | 28,443 | +0.37(+1.68%) |