Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.30 | 24.30 | 24.24 | 24.24 | 204 | -0.14(-0.55%) |
Nov 27, 2019 | 24.29 | 24.37 | 24.29 | 24.37 | 3,992 | +0.10(+0.42%) |
Nov 26, 2019 | 24.30 | 24.31 | 24.27 | 24.27 | 1,212 | -0.01(-0.04%) |
Nov 25, 2019 | 24.26 | 24.28 | 24.26 | 24.28 | 775 | +0.17(+0.72%) |
Nov 22, 2019 | 24.10 | 24.11 | 24.10 | 24.11 | 512 | +0.08(+0.33%) |
Nov 21, 2019 | 24.13 | 24.13 | 24.03 | 24.03 | 3,236 | -0.10(-0.40%) |
Nov 20, 2019 | 24.18 | 24.18 | 24.09 | 24.13 | 1,140 | -0.14(-0.56%) |
Nov 19, 2019 | 24.30 | 24.34 | 24.23 | 24.26 | 3,395 | -0.05(-0.22%) |
Nov 18, 2019 | 24.31 | 24.32 | 24.29 | 24.32 | 757 | +0.08(+0.32%) |
Nov 15, 2019 | 24.25 | 24.25 | 24.17 | 24.24 | 1,025 | +0.10(+0.42%) |
Nov 14, 2019 | 24.16 | 24.16 | 24.14 | 24.14 | 1,310 | -0.06(-0.26%) |
Nov 13, 2019 | 24.17 | 24.20 | 24.17 | 24.20 | 1,461 | +0.04(+0.18%) |
Nov 12, 2019 | 24.13 | 24.24 | 24.11 | 24.16 | 11,725 | +0.05(+0.20%) |
Nov 11, 2019 | 24.08 | 24.15 | 24.08 | 24.11 | 1,124 | -0.01(-0.04%) |
Nov 08, 2019 | 24.10 | 24.12 | 24.08 | 24.12 | 2,358 | +0.01(+0.04%) |
Nov 07, 2019 | 24.14 | 24.15 | 24.11 | 24.11 | 1,107 | -0.09(-0.36%) |
Nov 06, 2019 | 24.14 | 24.23 | 24.14 | 24.20 | 1,404 | +0.07(+0.30%) |
Nov 05, 2019 | 24.18 | 24.18 | 24.12 | 24.12 | 1,127 | -0.10(-0.40%) |
Nov 04, 2019 | 24.31 | 24.31 | 24.22 | 24.22 | 1,074 | +0.06(+0.26%) |
Nov 01, 2019 | 24.14 | 24.16 | 24.07 | 24.16 | 1,948 | +0.17(+0.69%) |
Oct 31, 2019 | 24.10 | 24.10 | 23.95 | 23.99 | 3,929 | -0.02(-0.10%) |
Oct 30, 2019 | 23.85 | 24.02 | 23.85 | 24.02 | 4,179 | +0.11(+0.48%) |
Oct 29, 2019 | 23.85 | 23.90 | 23.85 | 23.90 | 388 | -0.04(-0.18%) |
Oct 28, 2019 | 23.91 | 23.95 | 23.91 | 23.95 | 538 | +0.06(+0.27%) |
Oct 25, 2019 | 23.83 | 23.88 | 23.83 | 23.88 | 1,334 | -0.01(-0.04%) |
Oct 24, 2019 | 23.86 | 23.90 | 23.85 | 23.89 | 1,095 | +0.11(+0.47%) |
Oct 23, 2019 | 23.78 | 23.78 | 23.78 | 23.78 | 313 | +0.12(+0.49%) |
Oct 22, 2019 | 23.66 | 23.66 | 23.66 | 23.66 | 21 | -0.08(-0.33%) |
Oct 21, 2019 | 23.76 | 23.76 | 23.67 | 23.74 | 1,948 | +0.10(+0.41%) |
Oct 18, 2019 | 23.59 | 23.64 | 23.59 | 23.64 | 307 | +0.00(+0.00%) |
Oct 17, 2019 | 23.74 | 23.74 | 23.58 | 23.64 | 806 | +0.14(+0.58%) |
Oct 16, 2019 | 23.50 | 23.52 | 23.48 | 23.51 | 1,842 | +0.03(+0.12%) |
Oct 15, 2019 | 23.37 | 23.51 | 23.37 | 23.48 | 4,320 | +0.20(+0.88%) |
Oct 14, 2019 | 23.27 | 23.27 | 23.27 | 23.27 | 186 | -0.05(-0.21%) |
Oct 11, 2019 | 23.27 | 23.45 | 23.27 | 23.32 | 4,516 | +0.31(+1.35%) |
Oct 10, 2019 | 22.97 | 23.03 | 22.97 | 23.01 | 903 | +0.09(+0.38%) |
Oct 09, 2019 | 22.90 | 22.92 | 22.88 | 22.92 | 299 | +0.17(+0.73%) |
Oct 08, 2019 | 22.76 | 22.85 | 22.76 | 22.76 | 2,479 | -0.21(-0.92%) |
Oct 07, 2019 | 22.95 | 22.97 | 22.95 | 22.97 | 2,217 | +0.13(+0.58%) |
Oct 04, 2019 | 22.84 | 22.84 | 22.84 | 22.84 | 307 | +0.11(+0.47%) |
Oct 03, 2019 | 22.61 | 22.73 | 22.61 | 22.73 | 750 | +0.08(+0.34%) |
Oct 02, 2019 | 22.86 | 22.86 | 22.65 | 22.65 | 958 | -0.54(-2.31%) |
Oct 01, 2019 | 23.20 | 23.20 | 23.18 | 23.19 | 832 | -0.10(-0.44%) |
Sep 30, 2019 | 23.31 | 23.38 | 23.29 | 23.29 | 4,948 | +0.05(+0.21%) |
Sep 27, 2019 | 23.24 | 23.24 | 23.24 | 23.24 | 102 | +0.04(+0.19%) |
Sep 26, 2019 | 23.19 | 23.19 | 23.19 | 23.19 | 38 | +0.17(+0.76%) |
Sep 25, 2019 | 22.96 | 23.02 | 22.96 | 23.02 | 928 | -0.18(-0.80%) |
Sep 24, 2019 | 23.24 | 23.24 | 23.20 | 23.20 | 387 | -0.03(-0.15%) |
Sep 23, 2019 | 23.28 | 23.28 | 23.22 | 23.24 | 322 | -0.09(-0.38%) |
Sep 20, 2019 | 23.32 | 23.34 | 23.30 | 23.33 | 1,132 | -0.02(-0.10%) |
Sep 19, 2019 | 23.35 | 23.35 | 23.35 | 23.35 | 161 | +0.13(+0.54%) |
Sep 18, 2019 | 23.16 | 23.22 | 23.16 | 23.22 | 173 | +0.05(+0.21%) |
Sep 17, 2019 | 23.09 | 23.18 | 23.09 | 23.18 | 362 | +0.21(+0.93%) |
Sep 16, 2019 | 23.21 | 23.21 | 22.96 | 22.96 | 2,420 | -0.19(-0.84%) |
Sep 13, 2019 | 23.15 | 23.16 | 23.13 | 23.16 | 4,013 | -0.01(-0.04%) |
Sep 12, 2019 | 23.10 | 23.18 | 23.10 | 23.17 | 3,578 | +0.10(+0.43%) |
Sep 11, 2019 | 22.89 | 23.08 | 22.89 | 23.07 | 4,125 | +0.06(+0.27%) |
Sep 10, 2019 | 23.00 | 23.03 | 22.88 | 23.00 | 2,072 | -0.00(-0.02%) |
Sep 09, 2019 | 22.96 | 23.01 | 22.96 | 23.01 | 1,488 | -0.12(-0.53%) |
Sep 06, 2019 | 23.13 | 23.18 | 23.08 | 23.13 | 2,058 | +0.05(+0.23%) |
Sep 05, 2019 | 23.24 | 23.27 | 23.02 | 23.08 | 7,094 | +0.03(+0.13%) |
Sep 04, 2019 | 23.07 | 23.08 | 23.02 | 23.05 | 5,090 | +0.28(+1.24%) |