Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.18 | 24.18 | 24.11 | 24.11 | 203 | -0.15(-0.60%) |
Nov 27, 2019 | 24.29 | 24.29 | 24.25 | 24.26 | 407 | +0.05(+0.19%) |
Nov 26, 2019 | 24.05 | 24.25 | 24.05 | 24.21 | 1,842 | +0.31(+1.30%) |
Nov 25, 2019 | 24.02 | 24.02 | 23.90 | 23.90 | 471 | +0.09(+0.39%) |
Nov 22, 2019 | 23.75 | 23.81 | 23.75 | 23.81 | 712 | +0.06(+0.26%) |
Nov 21, 2019 | 23.93 | 23.93 | 23.75 | 23.75 | 785 | -0.01(-0.03%) |
Nov 20, 2019 | 23.91 | 23.91 | 23.75 | 23.75 | 524 | -0.30(-1.27%) |
Nov 19, 2019 | 24.06 | 24.06 | 24.06 | 94 | +0.00(+0.00%) | |
Nov 18, 2019 | 24.08 | 24.08 | 24.06 | 24.06 | 631 | +0.23(+0.97%) |
Nov 15, 2019 | 23.83 | 23.83 | 23.83 | 80 | +0.00(+0.00%) | |
Nov 14, 2019 | 23.88 | 23.93 | 23.80 | 23.83 | 3,788 | +0.20(+0.83%) |
Nov 13, 2019 | 23.63 | 23.63 | 23.63 | 50 | +0.00(+0.00%) | |
Nov 12, 2019 | 23.63 | 23.63 | 23.63 | 23.63 | 452 | -0.05(-0.20%) |
Nov 11, 2019 | 23.70 | 23.70 | 23.63 | 23.68 | 1,090 | -0.14(-0.59%) |
Nov 08, 2019 | 23.82 | 23.82 | 23.82 | 1 | +0.00(+0.00%) | |
Nov 07, 2019 | 23.77 | 23.82 | 23.77 | 23.82 | 821 | +0.20(+0.83%) |
Nov 06, 2019 | 23.62 | 23.62 | 23.62 | 113 | +0.00(+0.00%) | |
Nov 05, 2019 | 23.62 | 23.62 | 23.62 | 23.62 | 875 | +0.32(+1.35%) |
Nov 04, 2019 | 23.31 | 23.31 | 23.31 | 6 | +0.00(+0.00%) | |
Nov 01, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 407 | +0.01(+0.04%) |
Oct 30, 2019 | 23.30 | 23.30 | 23.30 | 0 | -0.13(-0.55%) | |
Oct 29, 2019 | 23.38 | 23.42 | 23.38 | 23.42 | 3,235 | -0.15(-0.62%) |
Oct 28, 2019 | 23.65 | 23.65 | 23.57 | 23.57 | 1,306 | +0.09(+0.38%) |
Oct 25, 2019 | 23.48 | 23.48 | 23.48 | 23.48 | 407 | +0.07(+0.28%) |
Oct 24, 2019 | 23.42 | 23.42 | 23.42 | 23.42 | 378 | +0.08(+0.35%) |
Oct 23, 2019 | 23.42 | 23.42 | 23.34 | 23.34 | 627 | -0.25(-1.04%) |
Oct 22, 2019 | 23.60 | 23.61 | 23.54 | 23.58 | 1,734 | +0.16(+0.67%) |
Oct 21, 2019 | 23.38 | 23.42 | 23.38 | 23.42 | 565 | +0.04(+0.17%) |
Oct 18, 2019 | 23.38 | 23.38 | 23.38 | 4 | +0.00(+0.00%) | |
Oct 17, 2019 | 23.41 | 23.45 | 23.34 | 23.38 | 16,365 | +0.16(+0.68%) |
Oct 16, 2019 | 23.26 | 23.26 | 23.19 | 23.23 | 25,599 | +0.04(+0.16%) |
Oct 15, 2019 | 23.19 | 23.19 | 23.19 | 23.19 | 244 | +0.11(+0.46%) |
Oct 14, 2019 | 23.08 | 23.08 | 23.08 | 23.08 | 575 | -0.10(-0.43%) |
Oct 11, 2019 | 23.19 | 23.22 | 23.18 | 23.18 | 712 | +0.31(+1.38%) |
Oct 10, 2019 | 22.80 | 22.87 | 22.80 | 22.87 | 551 | +0.19(+0.86%) |
Oct 09, 2019 | 22.67 | 22.67 | 22.67 | 22.67 | 101 | +0.24(+1.08%) |
Oct 08, 2019 | 22.43 | 22.43 | 22.43 | 22.43 | 309 | -0.09(-0.39%) |
Oct 07, 2019 | 22.46 | 22.52 | 22.46 | 22.52 | 993 | +0.02(+0.09%) |
Oct 04, 2019 | 22.54 | 22.54 | 22.47 | 22.50 | 2,443 | +0.18(+0.80%) |
Oct 03, 2019 | 22.26 | 22.32 | 22.26 | 22.32 | 1,269 | -0.04(-0.16%) |
Oct 02, 2019 | 22.37 | 22.37 | 22.33 | 22.36 | 1,095 | -0.47(-2.07%) |
Oct 01, 2019 | 22.83 | 22.83 | 22.83 | 22.83 | 1,047 | -0.11(-0.49%) |
Sep 30, 2019 | 22.84 | 22.94 | 22.83 | 22.94 | 2,863 | +0.23(+0.99%) |
Sep 27, 2019 | 22.53 | 22.83 | 22.53 | 22.72 | 5,905 | +0.07(+0.32%) |
Sep 26, 2019 | 22.64 | 22.64 | 22.64 | 22.64 | 203 | -0.16(-0.71%) |
Sep 25, 2019 | 22.81 | 22.81 | 22.81 | 22.81 | 713 | +0.08(+0.34%) |
Sep 24, 2019 | 22.98 | 22.98 | 22.68 | 22.73 | 1,559 | -0.22(-0.96%) |
Sep 23, 2019 | 22.98 | 22.98 | 22.95 | 22.95 | 1,349 | +0.05(+0.21%) |
Sep 19, 2019 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
Sep 18, 2019 | 23.01 | 23.01 | 22.90 | 22.90 | 3,681 | -0.07(-0.32%) |
Sep 17, 2019 | 22.97 | 22.97 | 22.97 | 22.97 | 360 | +0.10(+0.45%) |
Sep 16, 2019 | 22.87 | 22.88 | 22.87 | 22.87 | 1,667 | -0.25(-1.09%) |
Sep 13, 2019 | 23.12 | 23.12 | 23.12 | 23.12 | 408 | -0.03(-0.14%) |
Sep 12, 2019 | 23.23 | 23.23 | 23.15 | 23.15 | 1,302 | -0.02(-0.08%) |
Sep 11, 2019 | 23.09 | 23.17 | 23.09 | 23.17 | 1,555 | +0.23(+0.98%) |
Sep 10, 2019 | 22.90 | 22.95 | 22.90 | 22.95 | 725 | -0.08(-0.34%) |
Sep 09, 2019 | 22.98 | 23.03 | 22.98 | 23.03 | 873 | +0.14(+0.60%) |
Sep 06, 2019 | 22.90 | 22.96 | 22.86 | 22.89 | 4,802 | +0.06(+0.28%) |
Sep 05, 2019 | 22.69 | 22.83 | 22.69 | 22.83 | 2,324 | +0.70(+3.15%) |
Sep 04, 2019 | 22.13 | 22.13 | 22.13 | 23 | +0.00(+0.00%) |