Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.01 | 24.01 | 23.98 | 23.98 | 817 | -0.15(-0.61%) |
Nov 27, 2019 | 23.97 | 24.12 | 23.89 | 24.12 | 1,737 | +0.20(+0.82%) |
Nov 26, 2019 | 23.92 | 23.93 | 23.92 | 23.93 | 882 | +0.01(+0.04%) |
Nov 25, 2019 | 23.87 | 23.92 | 23.87 | 23.92 | 364 | +0.04(+0.16%) |
Nov 22, 2019 | 23.88 | 23.88 | 23.88 | 23.88 | 102 | +0.02(+0.08%) |
Nov 21, 2019 | 23.86 | 23.86 | 23.86 | 23.86 | 205 | +0.05(+0.21%) |
Nov 20, 2019 | 23.81 | 23.81 | 23.81 | 23.81 | 206 | -0.03(-0.12%) |
Nov 19, 2019 | 23.84 | 23.84 | 23.84 | 23.84 | 306 | -0.05(-0.21%) |
Nov 18, 2019 | 23.82 | 23.96 | 23.82 | 23.89 | 1,060 | -0.04(-0.16%) |
Nov 15, 2019 | 23.87 | 23.94 | 23.87 | 23.93 | 1,737 | +0.17(+0.74%) |
Nov 14, 2019 | 23.69 | 23.75 | 23.69 | 23.75 | 225 | -0.06(-0.27%) |
Nov 13, 2019 | 23.82 | 23.82 | 23.82 | 23.82 | 2 | -0.08(-0.34%) |
Nov 12, 2019 | 23.98 | 24.02 | 23.82 | 23.90 | 13,656 | -0.02(-0.08%) |
Nov 11, 2019 | 23.93 | 23.93 | 23.88 | 23.92 | 630 | -0.06(-0.24%) |
Nov 08, 2019 | 23.89 | 23.98 | 23.89 | 23.98 | 1,123 | +0.02(+0.08%) |
Nov 07, 2019 | 23.93 | 23.98 | 23.93 | 23.96 | 687 | +0.10(+0.41%) |
Nov 06, 2019 | 23.80 | 23.86 | 23.80 | 23.86 | 1,074 | +0.02(+0.08%) |
Nov 05, 2019 | 23.83 | 23.87 | 23.83 | 23.84 | 930 | +0.11(+0.46%) |
Nov 04, 2019 | 23.89 | 23.89 | 23.73 | 23.73 | 1,539 | -0.05(-0.21%) |
Nov 01, 2019 | 23.78 | 23.78 | 23.78 | 23.78 | 204 | +0.11(+0.45%) |
Oct 31, 2019 | 23.68 | 23.72 | 23.67 | 23.67 | 744 | -0.11(-0.45%) |
Oct 30, 2019 | 23.83 | 23.83 | 23.78 | 23.78 | 351 | -0.05(-0.21%) |
Oct 29, 2019 | 23.74 | 23.85 | 23.74 | 23.83 | 2,535 | -0.05(-0.21%) |
Oct 28, 2019 | 23.85 | 23.88 | 23.85 | 23.88 | 288 | -0.01(-0.04%) |
Oct 25, 2019 | 23.81 | 23.93 | 23.81 | 23.89 | 817 | -0.01(-0.04%) |
Oct 24, 2019 | 23.92 | 23.92 | 23.90 | 23.90 | 429 | +0.03(+0.12%) |
Oct 23, 2019 | 23.88 | 23.88 | 23.87 | 23.87 | 293 | +0.07(+0.29%) |
Oct 22, 2019 | 23.73 | 23.80 | 23.73 | 23.80 | 527 | +0.02(+0.08%) |
Oct 21, 2019 | 23.80 | 23.80 | 23.71 | 23.78 | 470 | +0.12(+0.52%) |
Oct 18, 2019 | 23.74 | 23.74 | 23.66 | 23.66 | 306 | -0.08(-0.35%) |
Oct 17, 2019 | 23.72 | 23.74 | 23.68 | 23.74 | 721 | -0.05(-0.22%) |
Oct 16, 2019 | 23.83 | 23.83 | 23.79 | 23.79 | 365 | -0.13(-0.56%) |
Oct 15, 2019 | 23.95 | 23.97 | 23.83 | 23.93 | 1,375 | +0.04(+0.18%) |
Oct 14, 2019 | 23.88 | 23.88 | 23.88 | 23.88 | 84 | -0.00(-0.02%) |
Oct 11, 2019 | 23.89 | 23.89 | 23.89 | 23.89 | 102 | +0.18(+0.74%) |
Oct 10, 2019 | 23.68 | 23.71 | 23.68 | 23.71 | 567 | +0.01(+0.04%) |
Oct 09, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 183 | +0.05(+0.22%) |
Oct 08, 2019 | 23.58 | 23.65 | 23.56 | 23.65 | 1,441 | -0.03(-0.13%) |
Oct 07, 2019 | 23.64 | 23.68 | 23.64 | 23.68 | 353 | +0.03(+0.12%) |
Oct 04, 2019 | 23.82 | 23.83 | 23.65 | 23.65 | 6,130 | -0.06(-0.25%) |
Oct 03, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 260 | -0.02(-0.08%) |
Oct 02, 2019 | 23.78 | 23.81 | 23.73 | 23.73 | 2,214 | -0.05(-0.21%) |
Oct 01, 2019 | 23.80 | 23.91 | 23.78 | 23.78 | 1,902 | -0.18(-0.73%) |
Sep 30, 2019 | 23.96 | 23.96 | 23.93 | 23.96 | 2,280 | +0.15(+0.62%) |
Sep 27, 2019 | 23.81 | 23.81 | 23.81 | 23.81 | 306 | -0.04(-0.16%) |
Sep 26, 2019 | 23.88 | 23.90 | 23.85 | 23.85 | 367 | +0.02(+0.08%) |
Sep 25, 2019 | 23.78 | 23.87 | 23.68 | 23.83 | 3,432 | +0.08(+0.33%) |
Sep 24, 2019 | 23.75 | 23.76 | 23.72 | 23.75 | 1,089 | +0.05(+0.23%) |
Sep 23, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 148 | -0.04(-0.19%) |
Sep 20, 2019 | 23.74 | 23.74 | 23.74 | 23.74 | 102 | -0.11(-0.45%) |
Sep 19, 2019 | 23.88 | 23.89 | 23.85 | 23.85 | 454 | -0.04(-0.16%) |
Sep 18, 2019 | 23.85 | 23.97 | 23.85 | 23.89 | 1,481 | +0.06(+0.27%) |
Sep 17, 2019 | 23.83 | 23.83 | 23.83 | 23.83 | 67 | -0.12(-0.51%) |
Sep 16, 2019 | 23.77 | 23.95 | 23.77 | 23.95 | 959 | +0.22(+0.93%) |
Sep 13, 2019 | 23.82 | 23.82 | 23.73 | 23.73 | 102 | -0.11(-0.47%) |
Sep 12, 2019 | 23.93 | 23.93 | 23.78 | 23.84 | 13,039 | -0.09(-0.39%) |
Sep 11, 2019 | 23.97 | 24.00 | 23.93 | 23.93 | 1,819 | +0.04(+0.18%) |
Sep 10, 2019 | 23.84 | 23.91 | 23.84 | 23.89 | 3,428 | +0.03(+0.12%) |
Sep 09, 2019 | 23.80 | 23.86 | 23.73 | 23.86 | 3,212 | +0.07(+0.29%) |
Sep 06, 2019 | 23.79 | 23.79 | 23.79 | 23.79 | 102 | +0.10(+0.41%) |
Sep 05, 2019 | 23.62 | 23.69 | 23.62 | 23.69 | 679 | +0.12(+0.50%) |
Sep 04, 2019 | 23.58 | 23.58 | 23.58 | 23.58 | 202 | +0.03(+0.12%) |