Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.04 | 22.05 | 21.98 | 22.04 | 6,202 | +0.01(+0.05%) |
Nov 27, 2019 | 22.06 | 22.06 | 22.00 | 22.03 | 23,990 | -0.03(-0.12%) |
Nov 26, 2019 | 22.11 | 22.11 | 22.05 | 22.05 | 37,529 | +0.00(+0.02%) |
Nov 25, 2019 | 22.01 | 22.08 | 22.01 | 22.05 | 55,600 | +0.02(+0.09%) |
Nov 22, 2019 | 22.00 | 22.06 | 22.00 | 22.03 | 86,599 | +0.00(+0.01%) |
Nov 21, 2019 | 22.11 | 22.11 | 22.01 | 22.03 | 60,518 | -0.01(-0.06%) |
Nov 20, 2019 | 22.07 | 22.10 | 22.04 | 22.04 | 86,212 | -0.01(-0.03%) |
Nov 19, 2019 | 22.07 | 22.11 | 22.03 | 22.05 | 23,132 | -0.02(-0.10%) |
Nov 18, 2019 | 22.05 | 22.10 | 22.05 | 22.07 | 70,311 | +0.02(+0.08%) |
Nov 15, 2019 | 22.03 | 22.07 | 22.03 | 22.05 | 59,046 | +0.02(+0.09%) |
Nov 14, 2019 | 22.02 | 22.07 | 22.02 | 22.03 | 24,447 | -0.01(-0.06%) |
Nov 13, 2019 | 22.07 | 22.07 | 22.01 | 22.05 | 28,440 | +0.01(+0.05%) |
Nov 12, 2019 | 22.07 | 22.08 | 22.01 | 22.04 | 28,733 | -0.02(-0.08%) |
Nov 11, 2019 | 22.05 | 22.05 | 22.01 | 22.05 | 25,152 | +0.06(+0.27%) |
Nov 08, 2019 | 22.05 | 22.06 | 22.00 | 22.00 | 88,276 | -0.05(-0.23%) |
Nov 07, 2019 | 22.04 | 22.06 | 22.00 | 22.05 | 42,208 | -0.01(-0.04%) |
Nov 06, 2019 | 22.05 | 22.07 | 22.02 | 22.05 | 34,175 | +0.04(+0.17%) |
Nov 05, 2019 | 22.05 | 22.10 | 22.00 | 22.02 | 66,499 | -0.03(-0.13%) |
Nov 04, 2019 | 22.02 | 22.06 | 22.02 | 22.05 | 25,235 | +0.00(+0.00%) |
Nov 01, 2019 | 22.07 | 22.08 | 22.03 | 22.05 | 95,437 | -0.04(-0.18%) |
Oct 31, 2019 | 22.06 | 22.09 | 22.05 | 22.09 | 232,731 | +0.06(+0.26%) |
Oct 30, 2019 | 22.01 | 22.06 | 22.00 | 22.03 | 35,385 | +0.04(+0.19%) |
Oct 29, 2019 | 22.02 | 22.02 | 21.99 | 21.99 | 35,388 | -0.02(-0.08%) |
Oct 28, 2019 | 21.95 | 22.00 | 21.95 | 22.00 | 17,281 | +0.03(+0.16%) |
Oct 25, 2019 | 22.04 | 22.04 | 21.97 | 21.97 | 27,586 | -0.03(-0.15%) |
Oct 24, 2019 | 21.98 | 22.04 | 21.98 | 22.00 | 46,269 | +0.02(+0.08%) |
Oct 23, 2019 | 22.00 | 22.04 | 21.96 | 21.99 | 36,006 | -0.03(-0.15%) |
Oct 22, 2019 | 22.01 | 22.03 | 22.01 | 22.02 | 14,111 | +0.06(+0.29%) |
Oct 21, 2019 | 21.99 | 21.99 | 21.95 | 21.96 | 24,167 | -0.01(-0.06%) |
Oct 18, 2019 | 21.98 | 22.00 | 21.94 | 21.97 | 40,970 | -0.01(-0.06%) |
Oct 17, 2019 | 21.95 | 22.01 | 21.93 | 21.98 | 62,922 | +0.01(+0.04%) |
Oct 16, 2019 | 21.94 | 21.98 | 21.91 | 21.97 | 56,197 | +0.05(+0.23%) |
Oct 15, 2019 | 21.91 | 21.98 | 21.87 | 21.92 | 29,264 | -0.04(-0.20%) |
Oct 14, 2019 | 21.90 | 21.97 | 21.87 | 21.97 | 45,407 | +0.10(+0.48%) |
Oct 11, 2019 | 21.93 | 21.93 | 21.82 | 21.86 | 54,980 | -0.04(-0.19%) |
Oct 10, 2019 | 21.90 | 21.92 | 21.87 | 21.90 | 23,363 | +0.01(+0.07%) |
Oct 09, 2019 | 21.84 | 21.94 | 21.84 | 21.89 | 62,503 | -0.08(-0.34%) |
Oct 08, 2019 | 21.90 | 21.97 | 21.85 | 21.97 | 33,159 | +0.05(+0.21%) |
Oct 07, 2019 | 21.92 | 21.95 | 21.89 | 21.92 | 19,048 | -0.03(-0.13%) |
Oct 04, 2019 | 21.96 | 21.97 | 21.88 | 21.95 | 37,791 | +0.01(+0.04%) |
Oct 03, 2019 | 21.91 | 21.97 | 21.91 | 21.94 | 91,508 | +0.03(+0.16%) |
Oct 02, 2019 | 21.95 | 21.95 | 21.87 | 21.91 | 37,796 | -0.05(-0.23%) |
Oct 01, 2019 | 21.88 | 21.98 | 21.85 | 21.96 | 883,231 | +0.06(+0.29%) |
Sep 30, 2019 | 21.87 | 21.92 | 21.86 | 21.89 | 19,065 | +0.01(+0.04%) |
Sep 27, 2019 | 21.87 | 21.91 | 21.84 | 21.88 | 18,012 | +0.02(+0.10%) |
Sep 26, 2019 | 21.87 | 21.91 | 21.85 | 21.86 | 44,819 | -0.02(-0.08%) |
Sep 25, 2019 | 21.89 | 21.98 | 21.85 | 21.88 | 1,080,187 | -0.04(-0.17%) |
Sep 24, 2019 | 21.93 | 21.94 | 21.87 | 21.92 | 18,130 | +0.02(+0.08%) |
Sep 23, 2019 | 21.83 | 21.94 | 21.82 | 21.90 | 37,381 | +0.06(+0.27%) |
Sep 20, 2019 | 21.90 | 21.93 | 21.82 | 21.84 | 11,920 | -0.00(-0.02%) |
Sep 19, 2019 | 21.78 | 21.87 | 21.78 | 21.85 | 20,968 | +0.04(+0.17%) |
Sep 18, 2019 | 21.84 | 21.91 | 21.77 | 21.81 | 60,628 | -0.01(-0.04%) |
Sep 17, 2019 | 21.75 | 21.87 | 21.75 | 21.82 | 808,156 | +0.03(+0.14%) |
Sep 16, 2019 | 21.79 | 21.84 | 21.76 | 21.79 | 12,712 | +0.05(+0.22%) |
Sep 13, 2019 | 21.82 | 21.87 | 21.74 | 21.74 | 69,989 | -0.07(-0.34%) |
Sep 12, 2019 | 21.83 | 21.87 | 21.79 | 21.81 | 40,660 | -0.01(-0.05%) |
Sep 11, 2019 | 21.83 | 21.84 | 21.77 | 21.83 | 11,770 | +0.04(+0.18%) |
Sep 10, 2019 | 21.83 | 21.88 | 21.73 | 21.79 | 24,000 | +0.03(+0.13%) |
Sep 09, 2019 | 21.81 | 21.81 | 21.72 | 21.76 | 36,386 | -0.13(-0.60%) |
Sep 06, 2019 | 21.90 | 21.94 | 21.88 | 21.89 | 49,099 | +0.03(+0.13%) |
Sep 05, 2019 | 21.92 | 21.92 | 21.84 | 21.86 | 42,455 | -0.09(-0.42%) |
Sep 04, 2019 | 21.93 | 21.97 | 21.93 | 21.95 | 25,073 | +0.02(+0.08%) |