Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.66 | 23.67 | 23.51 | 23.52 | 13,549 | -0.11(-0.45%) |
Nov 27, 2019 | 23.45 | 23.63 | 23.43 | 23.63 | 29,695 | +0.16(+0.68%) |
Nov 26, 2019 | 23.24 | 23.47 | 23.24 | 23.47 | 28,449 | +0.25(+1.07%) |
Nov 25, 2019 | 23.04 | 23.35 | 23.04 | 23.22 | 46,525 | +0.09(+0.38%) |
Nov 22, 2019 | 23.43 | 23.43 | 22.95 | 23.13 | 33,534 | -0.02(-0.08%) |
Nov 21, 2019 | 23.27 | 23.30 | 23.15 | 23.15 | 17,866 | -0.32(-1.36%) |
Nov 20, 2019 | 23.51 | 23.56 | 23.42 | 23.47 | 19,940 | -0.08(-0.34%) |
Nov 19, 2019 | 23.54 | 23.61 | 23.49 | 23.55 | 90,478 | +0.04(+0.19%) |
Nov 18, 2019 | 23.40 | 23.61 | 23.40 | 23.51 | 37,429 | +0.12(+0.51%) |
Nov 15, 2019 | 23.29 | 23.39 | 23.27 | 23.39 | 18,178 | +0.11(+0.48%) |
Nov 14, 2019 | 23.22 | 23.28 | 23.19 | 23.27 | 20,414 | +0.18(+0.80%) |
Nov 13, 2019 | 22.91 | 23.15 | 22.91 | 23.09 | 47,547 | +0.19(+0.85%) |
Nov 12, 2019 | 23.08 | 23.26 | 22.89 | 22.89 | 33,124 | -0.20(-0.86%) |
Nov 11, 2019 | 23.10 | 23.16 | 22.99 | 23.09 | 12,915 | +0.02(+0.10%) |
Nov 08, 2019 | 23.10 | 23.18 | 23.05 | 23.07 | 24,614 | -0.08(-0.34%) |
Nov 07, 2019 | 23.45 | 23.45 | 23.08 | 23.15 | 42,786 | -0.24(-1.02%) |
Nov 06, 2019 | 23.45 | 23.51 | 23.36 | 23.39 | 27,368 | +0.05(+0.23%) |
Nov 05, 2019 | 23.66 | 23.66 | 23.28 | 23.34 | 43,844 | -0.39(-1.64%) |
Nov 04, 2019 | 23.77 | 23.84 | 23.70 | 23.73 | 51,529 | -0.14(-0.59%) |
Nov 01, 2019 | 23.92 | 23.99 | 23.71 | 23.87 | 59,617 | -0.04(-0.16%) |
Oct 31, 2019 | 23.98 | 24.00 | 23.82 | 23.90 | 31,222 | -0.04(-0.18%) |
Oct 30, 2019 | 23.73 | 23.95 | 23.68 | 23.95 | 22,602 | +0.18(+0.75%) |
Oct 29, 2019 | 23.73 | 23.89 | 23.72 | 23.77 | 70,170 | +0.04(+0.19%) |
Oct 28, 2019 | 23.80 | 23.80 | 23.69 | 23.73 | 128,532 | -0.07(-0.30%) |
Oct 25, 2019 | 24.05 | 24.05 | 23.80 | 23.80 | 39,067 | -0.25(-1.06%) |
Oct 24, 2019 | 24.12 | 24.12 | 23.96 | 24.05 | 59,024 | +0.01(+0.06%) |
Oct 23, 2019 | 24.05 | 24.08 | 23.87 | 24.04 | 43,641 | +0.04(+0.18%) |
Oct 22, 2019 | 24.09 | 24.09 | 23.94 | 23.99 | 177,175 | -0.04(-0.15%) |
Oct 21, 2019 | 24.00 | 24.03 | 23.84 | 24.03 | 40,176 | +0.21(+0.88%) |
Oct 18, 2019 | 23.66 | 23.83 | 23.66 | 23.82 | 21,114 | +0.15(+0.65%) |
Oct 17, 2019 | 23.61 | 23.71 | 23.61 | 23.66 | 58,946 | +0.05(+0.22%) |
Oct 16, 2019 | 23.57 | 23.61 | 23.44 | 23.61 | 17,187 | +0.04(+0.19%) |
Oct 15, 2019 | 23.56 | 23.57 | 23.44 | 23.57 | 68,398 | +0.05(+0.20%) |
Oct 14, 2019 | 23.47 | 23.58 | 23.41 | 23.52 | 245,185 | +0.04(+0.17%) |
Oct 11, 2019 | 23.57 | 23.66 | 23.46 | 23.48 | 167,899 | -0.03(-0.11%) |
Oct 10, 2019 | 23.44 | 23.54 | 23.43 | 23.50 | 29,104 | +0.03(+0.15%) |
Oct 09, 2019 | 23.66 | 23.66 | 23.43 | 23.47 | 357,234 | +0.01(+0.04%) |
Oct 08, 2019 | 23.57 | 23.64 | 23.39 | 23.46 | 168,965 | -0.13(-0.56%) |
Oct 07, 2019 | 23.66 | 23.70 | 23.42 | 23.59 | 63,931 | -0.05(-0.22%) |
Oct 04, 2019 | 23.57 | 23.65 | 23.53 | 23.65 | 26,308 | +0.15(+0.62%) |
Oct 03, 2019 | 23.29 | 23.57 | 23.28 | 23.50 | 43,311 | +0.23(+1.01%) |
Oct 02, 2019 | 23.33 | 23.35 | 23.15 | 23.27 | 155,389 | -0.05(-0.23%) |
Oct 01, 2019 | 23.49 | 23.59 | 23.27 | 23.32 | 295,569 | -0.26(-1.09%) |
Sep 30, 2019 | 23.67 | 23.67 | 23.54 | 23.58 | 97,379 | +0.03(+0.11%) |
Sep 27, 2019 | 23.68 | 23.68 | 23.40 | 23.55 | 19,872 | -0.04(-0.18%) |
Sep 26, 2019 | 23.67 | 23.67 | 23.45 | 23.59 | 13,007 | +0.20(+0.86%) |
Sep 25, 2019 | 23.53 | 23.53 | 23.31 | 23.39 | 258,614 | +0.10(+0.42%) |
Sep 24, 2019 | 23.35 | 23.39 | 23.21 | 23.29 | 23,307 | -0.04(-0.19%) |
Sep 23, 2019 | 23.27 | 23.45 | 23.27 | 23.34 | 29,404 | +0.04(+0.19%) |
Sep 20, 2019 | 23.42 | 23.42 | 23.29 | 23.29 | 38,994 | +0.02(+0.08%) |
Sep 19, 2019 | 23.35 | 23.37 | 23.27 | 23.27 | 21,832 | +0.00(+0.02%) |
Sep 18, 2019 | 23.47 | 23.47 | 23.12 | 23.27 | 43,720 | -0.07(-0.32%) |
Sep 17, 2019 | 23.30 | 23.35 | 23.22 | 23.34 | 49,567 | +0.19(+0.80%) |
Sep 16, 2019 | 22.98 | 23.17 | 22.98 | 23.16 | 21,542 | +0.21(+0.90%) |
Sep 13, 2019 | 23.14 | 23.28 | 22.89 | 22.95 | 87,311 | -0.22(-0.97%) |
Sep 12, 2019 | 23.34 | 23.34 | 23.13 | 23.18 | 195,294 | +0.03(+0.15%) |
Sep 11, 2019 | 23.05 | 23.16 | 22.98 | 23.14 | 163,666 | +0.06(+0.27%) |
Sep 10, 2019 | 23.16 | 23.16 | 22.87 | 23.08 | 22,770 | -0.18(-0.76%) |
Sep 09, 2019 | 23.21 | 23.28 | 23.10 | 23.26 | 197,296 | +0.01(+0.04%) |
Sep 06, 2019 | 23.18 | 23.29 | 23.18 | 23.25 | 21,031 | +0.08(+0.34%) |
Sep 05, 2019 | 23.28 | 23.28 | 23.09 | 23.17 | 23,229 | -0.14(-0.60%) |
Sep 04, 2019 | 23.22 | 23.31 | 23.20 | 23.31 | 60,224 | +0.21(+0.91%) |