Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.34 | 22.49 | 22.23 | 22.49 | 9,822 | +0.23(+1.03%) |
Nov 27, 2019 | 22.46 | 22.65 | 22.23 | 22.26 | 29,817 | -0.02(-0.09%) |
Nov 26, 2019 | 22.45 | 22.50 | 22.08 | 22.28 | 17,659 | +0.03(+0.13%) |
Nov 25, 2019 | 22.22 | 22.53 | 22.11 | 22.25 | 35,489 | +0.08(+0.38%) |
Nov 22, 2019 | 22.08 | 22.61 | 22.03 | 22.16 | 19,677 | +0.17(+0.77%) |
Nov 21, 2019 | 22.08 | 22.08 | 21.97 | 21.99 | 14,103 | -0.04(-0.19%) |
Nov 20, 2019 | 22.48 | 22.66 | 21.96 | 22.04 | 57,625 | -0.50(-2.20%) |
Nov 19, 2019 | 23.13 | 23.15 | 22.48 | 22.53 | 36,254 | -0.45(-1.97%) |
Nov 18, 2019 | 23.01 | 23.20 | 22.73 | 22.98 | 26,038 | -0.03(-0.12%) |
Nov 15, 2019 | 23.13 | 23.21 | 22.64 | 23.01 | 47,375 | +0.17(+0.74%) |
Nov 14, 2019 | 23.07 | 23.12 | 21.23 | 22.84 | 79,622 | -0.42(-1.82%) |
Nov 13, 2019 | 23.44 | 23.49 | 23.24 | 23.27 | 10,042 | -0.08(-0.36%) |
Nov 12, 2019 | 23.55 | 23.58 | 23.35 | 23.35 | 7,570 | +0.00(+0.00%) |
Nov 11, 2019 | 23.64 | 24.00 | 23.35 | 23.35 | 27,715 | -0.42(-1.79%) |
Nov 08, 2019 | 23.64 | 23.81 | 23.52 | 23.78 | 14,661 | +0.03(+0.12%) |
Nov 07, 2019 | 23.47 | 23.75 | 23.47 | 23.75 | 11,225 | +0.23(+0.96%) |
Nov 06, 2019 | 23.55 | 23.55 | 23.32 | 23.52 | 9,891 | -0.06(-0.24%) |
Nov 05, 2019 | 23.47 | 23.58 | 23.30 | 23.58 | 9,777 | +0.20(+0.85%) |
Nov 04, 2019 | 23.38 | 23.61 | 23.27 | 23.38 | 29,006 | -0.08(-0.36%) |
Nov 01, 2019 | 23.75 | 23.75 | 23.35 | 23.47 | 24,623 | -0.28(-1.19%) |
Oct 31, 2019 | 23.69 | 23.89 | 23.58 | 23.75 | 15,182 | -0.03(-0.12%) |
Oct 30, 2019 | 23.81 | 23.81 | 23.47 | 23.78 | 7,925 | +0.04(+0.16%) |
Oct 29, 2019 | 23.68 | 23.80 | 23.49 | 23.74 | 20,323 | +0.17(+0.71%) |
Oct 28, 2019 | 23.68 | 23.68 | 23.49 | 23.57 | 11,115 | -0.11(-0.47%) |
Oct 25, 2019 | 23.54 | 23.68 | 23.53 | 23.68 | 12,808 | +0.14(+0.60%) |
Oct 24, 2019 | 23.63 | 23.66 | 23.35 | 23.54 | 18,995 | -0.06(-0.24%) |
Oct 23, 2019 | 23.63 | 23.66 | 23.46 | 23.60 | 8,414 | -0.03(-0.12%) |
Oct 22, 2019 | 23.66 | 23.66 | 23.35 | 23.63 | 12,067 | -0.03(-0.12%) |
Oct 21, 2019 | 23.54 | 23.66 | 23.47 | 23.66 | 18,711 | +0.06(+0.24%) |
Oct 18, 2019 | 23.60 | 23.66 | 23.49 | 23.60 | 13,593 | +0.00(+0.00%) |
Oct 17, 2019 | 23.52 | 23.63 | 23.29 | 23.60 | 6,981 | +0.17(+0.72%) |
Oct 16, 2019 | 23.35 | 23.52 | 23.24 | 23.43 | 11,251 | +0.11(+0.48%) |
Oct 15, 2019 | 23.26 | 23.43 | 23.07 | 23.32 | 15,398 | +0.22(+0.97%) |
Oct 14, 2019 | 23.04 | 23.29 | 22.96 | 23.10 | 12,000 | +0.11(+0.49%) |
Oct 11, 2019 | 23.01 | 23.10 | 22.93 | 22.98 | 13,414 | +0.10(+0.43%) |
Oct 10, 2019 | 22.96 | 23.11 | 22.84 | 22.89 | 48,817 | -0.07(-0.31%) |
Oct 09, 2019 | 23.15 | 23.15 | 22.93 | 22.96 | 10,382 | +0.01(+0.06%) |
Oct 08, 2019 | 22.96 | 22.98 | 22.90 | 22.94 | 4,055 | -0.04(-0.18%) |
Oct 07, 2019 | 22.93 | 23.07 | 22.87 | 22.98 | 11,081 | +0.00(+0.00%) |
Oct 04, 2019 | 23.18 | 23.18 | 22.93 | 22.98 | 11,773 | +0.03(+0.12%) |
Oct 03, 2019 | 23.04 | 23.18 | 22.96 | 22.96 | 19,520 | -0.03(-0.12%) |
Oct 02, 2019 | 23.12 | 23.21 | 22.98 | 22.98 | 14,448 | -0.08(-0.36%) |
Oct 01, 2019 | 23.01 | 23.27 | 23.01 | 23.07 | 20,705 | +0.08(+0.37%) |
Sep 30, 2019 | 23.63 | 23.63 | 22.84 | 22.98 | 59,921 | -0.78(-3.30%) |
Sep 27, 2019 | 23.66 | 23.77 | 23.33 | 23.77 | 14,342 | +0.18(+0.75%) |
Sep 26, 2019 | 23.54 | 23.71 | 23.34 | 23.59 | 23,973 | -0.03(-0.12%) |
Sep 25, 2019 | 23.45 | 23.62 | 23.20 | 23.62 | 13,123 | +0.17(+0.71%) |
Sep 24, 2019 | 23.37 | 23.54 | 23.31 | 23.45 | 8,983 | +0.14(+0.60%) |
Sep 23, 2019 | 23.45 | 23.68 | 23.23 | 23.31 | 21,985 | -0.06(-0.24%) |
Sep 20, 2019 | 23.51 | 23.73 | 23.31 | 23.37 | 21,257 | -0.14(-0.59%) |
Sep 19, 2019 | 23.56 | 23.62 | 23.45 | 23.51 | 7,418 | -0.03(-0.12%) |
Sep 18, 2019 | 23.51 | 23.62 | 23.29 | 23.54 | 10,593 | +0.08(+0.35%) |
Sep 17, 2019 | 23.29 | 23.56 | 23.23 | 23.45 | 13,604 | +0.06(+0.24%) |
Sep 16, 2019 | 23.20 | 23.51 | 22.95 | 23.40 | 12,773 | +0.11(+0.48%) |
Sep 13, 2019 | 23.18 | 23.31 | 23.04 | 23.29 | 16,141 | +0.19(+0.84%) |
Sep 12, 2019 | 22.90 | 23.12 | 22.90 | 23.09 | 15,894 | +0.17(+0.73%) |
Sep 11, 2019 | 22.76 | 23.04 | 22.76 | 22.93 | 25,778 | +0.10(+0.43%) |
Sep 10, 2019 | 22.87 | 23.04 | 22.71 | 22.83 | 22,807 | -0.15(-0.66%) |
Sep 09, 2019 | 23.29 | 23.29 | 22.90 | 22.98 | 12,022 | -0.11(-0.48%) |
Sep 06, 2019 | 22.93 | 23.18 | 22.93 | 23.09 | 6,809 | +0.17(+0.73%) |
Sep 05, 2019 | 23.04 | 23.18 | 22.76 | 22.93 | 16,709 | -0.03(-0.12%) |
Sep 04, 2019 | 23.01 | 23.33 | 22.93 | 22.95 | 18,760 | +0.00(+0.00%) |