Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.34 | 22.37 | 22.34 | 22.37 | 9,365 | +0.00(+0.00%) |
Nov 28, 2019 | 22.37 | 22.39 | 22.35 | 22.37 | 3,806 | +0.02(+0.09%) |
Nov 27, 2019 | 22.37 | 22.37 | 22.35 | 22.35 | 15,976 | -0.05(-0.22%) |
Nov 26, 2019 | 22.39 | 22.42 | 22.39 | 22.40 | 1,918 | +0.01(+0.04%) |
Nov 25, 2019 | 22.37 | 22.40 | 22.37 | 22.39 | 18,477 | +0.00(+0.00%) |
Nov 22, 2019 | 22.37 | 22.39 | 22.36 | 22.39 | 11,515 | +0.01(+0.04%) |
Nov 21, 2019 | 22.40 | 22.40 | 22.35 | 22.38 | 92,235 | -0.07(-0.31%) |
Nov 20, 2019 | 22.46 | 22.46 | 22.41 | 22.45 | 17,945 | +0.04(+0.18%) |
Nov 19, 2019 | 22.36 | 22.41 | 22.32 | 22.41 | 8,973 | +0.09(+0.40%) |
Nov 18, 2019 | 22.31 | 22.34 | 22.30 | 22.32 | 9,489 | +0.02(+0.09%) |
Nov 15, 2019 | 22.31 | 22.32 | 22.28 | 22.30 | 7,613 | +0.01(+0.04%) |
Nov 14, 2019 | 22.25 | 22.32 | 22.25 | 22.29 | 29,894 | +0.12(+0.54%) |
Nov 13, 2019 | 22.19 | 22.20 | 22.17 | 22.17 | 8,304 | +0.10(+0.45%) |
Nov 12, 2019 | 22.08 | 22.09 | 22.05 | 22.07 | 10,907 | -0.02(-0.09%) |
Nov 11, 2019 | 22.08 | 22.10 | 22.08 | 22.09 | 3,838 | -0.01(-0.05%) |
Nov 08, 2019 | 22.10 | 22.13 | 22.08 | 22.10 | 13,365 | +0.02(+0.09%) |
Nov 07, 2019 | 22.07 | 22.08 | 22.04 | 22.08 | 7,728 | -0.10(-0.45%) |
Nov 06, 2019 | 22.14 | 22.18 | 22.10 | 22.18 | 3,138 | +0.13(+0.59%) |
Nov 05, 2019 | 22.09 | 22.09 | 22.04 | 22.05 | 5,807 | -0.13(-0.59%) |
Nov 04, 2019 | 22.23 | 22.23 | 22.15 | 22.18 | 66,844 | -0.09(-0.40%) |
Nov 01, 2019 | 22.33 | 22.33 | 22.27 | 22.27 | 3,930 | -0.07(-0.31%) |
Oct 31, 2019 | 22.30 | 22.35 | 22.30 | 22.34 | 24,302 | +0.14(+0.63%) |
Oct 30, 2019 | 22.06 | 22.20 | 22.06 | 22.20 | 12,068 | +0.15(+0.68%) |
Oct 29, 2019 | 22.08 | 22.08 | 22.03 | 22.05 | 3,063 | +0.04(+0.18%) |
Oct 28, 2019 | 22.06 | 22.06 | 22.00 | 22.01 | 43,814 | -0.14(-0.63%) |
Oct 25, 2019 | 22.22 | 22.22 | 22.15 | 22.15 | 23,290 | -0.10(-0.45%) |
Oct 24, 2019 | 22.25 | 22.31 | 22.23 | 22.25 | 10,656 | -0.01(-0.04%) |
Oct 23, 2019 | 22.32 | 22.32 | 22.26 | 22.26 | 22,391 | +0.01(+0.04%) |
Oct 22, 2019 | 22.29 | 22.29 | 22.23 | 22.25 | 21,219 | +0.06(+0.27%) |
Oct 21, 2019 | 22.18 | 22.20 | 22.17 | 22.19 | 2,764 | -0.03(-0.14%) |
Oct 18, 2019 | 22.18 | 22.24 | 22.18 | 22.22 | 6,722 | +0.03(+0.14%) |
Oct 17, 2019 | 22.19 | 22.20 | 22.16 | 22.19 | 23,998 | -0.01(-0.05%) |
Oct 16, 2019 | 22.20 | 22.20 | 22.18 | 22.20 | 15,525 | +0.02(+0.09%) |
Oct 15, 2019 | 22.30 | 22.30 | 22.17 | 22.18 | 13,109 | -0.07(-0.31%) |
Oct 11, 2019 | 22.25 | 22.25 | 22.25 | 0 | -0.12(-0.54%) | |
Oct 10, 2019 | 22.45 | 22.45 | 22.37 | 22.37 | 6,600 | -0.13(-0.58%) |
Oct 09, 2019 | 22.56 | 22.56 | 22.47 | 22.50 | 24,770 | -0.08(-0.35%) |
Oct 08, 2019 | 22.62 | 22.62 | 22.58 | 22.58 | 2,581 | +0.02(+0.09%) |
Oct 07, 2019 | 22.64 | 22.64 | 22.56 | 22.56 | 4,345 | -0.10(-0.44%) |
Oct 04, 2019 | 22.62 | 22.68 | 22.62 | 22.66 | 7,822 | +0.03(+0.13%) |
Oct 03, 2019 | 22.55 | 22.65 | 22.55 | 22.63 | 22,750 | +0.10(+0.44%) |
Oct 02, 2019 | 22.49 | 22.54 | 22.49 | 22.53 | 22,530 | +0.07(+0.31%) |
Oct 01, 2019 | 22.39 | 22.50 | 22.39 | 22.46 | 22,101 | +0.04(+0.18%) |
Sep 30, 2019 | 22.40 | 22.42 | 22.39 | 22.42 | 4,586 | -0.01(-0.04%) |
Sep 27, 2019 | 22.45 | 22.46 | 22.41 | 22.43 | 24,607 | +0.00(+0.00%) |
Sep 26, 2019 | 22.41 | 22.46 | 22.41 | 22.43 | 14,681 | +0.05(+0.22%) |
Sep 25, 2019 | 22.56 | 22.56 | 22.38 | 22.38 | 8,523 | -0.17(-0.75%) |
Sep 24, 2019 | 22.48 | 22.55 | 22.48 | 22.55 | 14,255 | +0.06(+0.27%) |
Sep 23, 2019 | 22.51 | 22.54 | 22.49 | 22.49 | 4,274 | +0.03(+0.13%) |
Sep 20, 2019 | 22.39 | 22.46 | 22.39 | 22.46 | 11,813 | +0.08(+0.36%) |
Sep 19, 2019 | 22.39 | 22.41 | 22.38 | 22.38 | 9,509 | +0.04(+0.18%) |
Sep 18, 2019 | 22.34 | 22.38 | 22.34 | 22.34 | 10,652 | +0.04(+0.18%) |
Sep 17, 2019 | 22.27 | 22.30 | 22.24 | 22.30 | 8,304 | +0.08(+0.36%) |
Sep 16, 2019 | 22.22 | 22.25 | 22.20 | 22.22 | 50,027 | +0.08(+0.36%) |
Sep 13, 2019 | 22.21 | 22.21 | 22.14 | 22.14 | 8,036 | -0.11(-0.49%) |
Sep 12, 2019 | 22.34 | 22.34 | 22.22 | 22.25 | 17,477 | -0.06(-0.27%) |
Sep 11, 2019 | 22.30 | 22.34 | 22.30 | 22.31 | 40,064 | -0.01(-0.04%) |
Sep 10, 2019 | 22.44 | 22.44 | 22.31 | 22.32 | 23,169 | -0.13(-0.58%) |
Sep 09, 2019 | 22.47 | 22.48 | 22.45 | 22.45 | 36,435 | -0.10(-0.44%) |
Sep 06, 2019 | 22.55 | 22.56 | 22.50 | 22.55 | 13,916 | +0.00(+0.00%) |
Sep 05, 2019 | 22.59 | 22.61 | 22.53 | 22.55 | 44,119 | -0.19(-0.84%) |
Sep 04, 2019 | 22.77 | 22.77 | 22.73 | 22.74 | 4,509 | +0.00(+0.00%) |