Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.57 | 23.57 | 23.53 | 23.57 | 4,929 | -0.04(-0.16%) |
Nov 27, 2019 | 23.59 | 23.63 | 23.56 | 23.61 | 8,524 | -0.00(-0.02%) |
Nov 26, 2019 | 23.58 | 23.64 | 23.57 | 23.61 | 14,593 | +0.06(+0.25%) |
Nov 25, 2019 | 23.55 | 23.59 | 23.55 | 23.55 | 9,199 | +0.02(+0.08%) |
Nov 22, 2019 | 23.46 | 23.56 | 23.46 | 23.53 | 15,405 | -0.02(-0.10%) |
Nov 21, 2019 | 23.53 | 23.59 | 23.53 | 23.56 | 9,157 | -0.03(-0.12%) |
Nov 20, 2019 | 23.55 | 23.62 | 23.55 | 23.59 | 16,364 | +0.03(+0.12%) |
Nov 19, 2019 | 23.53 | 23.56 | 23.53 | 23.56 | 3,298 | +0.03(+0.12%) |
Nov 18, 2019 | 23.52 | 23.53 | 23.52 | 23.53 | 6,119 | +0.01(+0.06%) |
Nov 15, 2019 | 23.49 | 23.54 | 23.49 | 23.52 | 7,394 | +0.04(+0.17%) |
Nov 14, 2019 | 23.39 | 23.54 | 23.39 | 23.48 | 8,453 | +0.04(+0.19%) |
Nov 13, 2019 | 23.42 | 23.46 | 23.42 | 23.43 | 6,022 | +0.07(+0.31%) |
Nov 12, 2019 | 23.32 | 23.40 | 23.32 | 23.36 | 10,324 | +0.01(+0.04%) |
Nov 11, 2019 | 23.32 | 23.37 | 23.32 | 23.35 | 3,688 | -0.02(-0.10%) |
Nov 08, 2019 | 23.41 | 23.41 | 23.35 | 23.37 | 11,297 | -0.02(-0.10%) |
Nov 07, 2019 | 23.38 | 23.43 | 23.36 | 23.40 | 14,923 | -0.16(-0.66%) |
Nov 06, 2019 | 23.52 | 23.58 | 23.52 | 23.55 | 6,820 | +0.02(+0.10%) |
Nov 05, 2019 | 23.52 | 23.55 | 23.51 | 23.53 | 5,460 | -0.10(-0.43%) |
Nov 04, 2019 | 23.59 | 23.66 | 23.59 | 23.63 | 7,131 | +0.02(+0.08%) |
Nov 01, 2019 | 23.59 | 23.63 | 23.56 | 23.61 | 14,275 | -0.03(-0.12%) |
Oct 31, 2019 | 23.63 | 23.66 | 23.62 | 23.64 | 3,814 | +0.12(+0.52%) |
Oct 30, 2019 | 23.43 | 23.53 | 23.43 | 23.52 | 4,849 | +0.17(+0.71%) |
Oct 29, 2019 | 23.33 | 23.38 | 23.33 | 23.35 | 4,647 | +0.01(+0.04%) |
Oct 28, 2019 | 23.31 | 23.38 | 23.31 | 23.34 | 14,347 | -0.03(-0.15%) |
Oct 25, 2019 | 23.38 | 23.41 | 23.35 | 23.38 | 19,821 | -0.02(-0.08%) |
Oct 24, 2019 | 23.41 | 23.45 | 23.38 | 23.40 | 8,511 | +0.03(+0.11%) |
Oct 23, 2019 | 23.39 | 23.39 | 23.37 | 23.37 | 890 | +0.00(+0.02%) |
Oct 22, 2019 | 23.41 | 23.41 | 23.37 | 23.37 | 7,641 | +0.05(+0.21%) |
Oct 21, 2019 | 23.29 | 23.35 | 23.28 | 23.32 | 11,018 | -0.06(-0.27%) |
Oct 18, 2019 | 23.37 | 23.43 | 23.35 | 23.38 | 11,399 | -0.04(-0.17%) |
Oct 17, 2019 | 23.39 | 23.44 | 23.39 | 23.42 | 126,139 | +0.02(+0.10%) |
Oct 16, 2019 | 23.33 | 23.41 | 23.31 | 23.40 | 202,116 | -0.00(-0.00%) |
Oct 15, 2019 | 23.47 | 23.47 | 23.37 | 23.40 | 12,591 | -0.13(-0.54%) |
Oct 14, 2019 | 23.52 | 23.52 | 23.50 | 23.52 | 7,881 | +0.02(+0.08%) |
Oct 11, 2019 | 23.48 | 23.56 | 23.48 | 23.51 | 4,210 | -0.05(-0.23%) |
Oct 10, 2019 | 23.54 | 23.58 | 23.52 | 23.56 | 36,270 | -0.08(-0.35%) |
Oct 09, 2019 | 23.64 | 23.66 | 23.60 | 23.64 | 6,568 | -0.03(-0.12%) |
Oct 08, 2019 | 23.68 | 23.68 | 23.24 | 23.67 | 10,038 | -0.04(-0.18%) |
Oct 07, 2019 | 23.72 | 23.76 | 23.68 | 23.71 | 17,119 | -0.10(-0.43%) |
Oct 04, 2019 | 23.75 | 23.82 | 23.75 | 23.82 | 12,118 | +0.15(+0.66%) |
Oct 03, 2019 | 23.58 | 23.72 | 23.58 | 23.66 | 5,504 | +0.13(+0.56%) |
Oct 02, 2019 | 23.54 | 23.60 | 23.52 | 23.53 | 33,714 | -0.05(-0.21%) |
Oct 01, 2019 | 23.61 | 23.61 | 23.58 | 23.58 | 2,323 | -0.07(-0.31%) |
Sep 30, 2019 | 23.58 | 23.65 | 23.58 | 23.65 | 8,180 | +0.08(+0.33%) |
Sep 27, 2019 | 23.59 | 23.60 | 23.54 | 23.57 | 9,140 | -0.04(-0.17%) |
Sep 26, 2019 | 23.62 | 23.64 | 23.54 | 23.61 | 13,591 | +0.13(+0.57%) |
Sep 25, 2019 | 23.53 | 23.53 | 23.45 | 23.48 | 4,938 | -0.15(-0.62%) |
Sep 24, 2019 | 23.60 | 23.64 | 23.58 | 23.63 | 7,853 | +0.10(+0.44%) |
Sep 23, 2019 | 23.43 | 23.58 | 23.43 | 23.52 | 9,538 | +0.03(+0.11%) |
Sep 20, 2019 | 23.41 | 23.50 | 23.39 | 23.50 | 16,021 | +0.12(+0.52%) |
Sep 19, 2019 | 23.39 | 23.46 | 23.37 | 23.38 | 28,881 | +0.07(+0.32%) |
Sep 18, 2019 | 23.34 | 23.37 | 23.26 | 23.30 | 20,321 | +0.07(+0.30%) |
Sep 17, 2019 | 23.15 | 23.28 | 23.15 | 23.24 | 28,468 | +0.15(+0.66%) |
Sep 16, 2019 | 23.06 | 23.11 | 23.05 | 23.08 | 25,148 | +0.10(+0.44%) |
Sep 13, 2019 | 23.09 | 23.09 | 22.98 | 22.98 | 13,145 | -0.29(-1.24%) |
Sep 12, 2019 | 23.28 | 23.31 | 23.24 | 23.27 | 7,013 | +0.03(+0.13%) |
Sep 11, 2019 | 23.10 | 23.27 | 23.10 | 23.24 | 10,668 | +0.01(+0.04%) |
Sep 10, 2019 | 23.29 | 23.33 | 23.20 | 23.23 | 4,800 | -0.25(-1.08%) |
Sep 09, 2019 | 23.52 | 23.54 | 23.48 | 23.49 | 23,549 | -0.23(-0.98%) |
Sep 06, 2019 | 23.69 | 23.74 | 23.68 | 23.72 | 5,340 | +0.06(+0.27%) |
Sep 05, 2019 | 23.64 | 23.67 | 23.64 | 23.66 | 3,598 | -0.18(-0.76%) |
Sep 04, 2019 | 23.79 | 23.86 | 23.79 | 23.84 | 13,528 | +0.01(+0.04%) |