Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.80 | 23.80 | 23.80 | 23.80 | 111 | +0.03(+0.12%) |
Jan 30, 2020 | 23.80 | 23.80 | 23.76 | 23.77 | 1,680 | +0.04(+0.17%) |
Jan 29, 2020 | 23.73 | 23.73 | 23.73 | 23.73 | 3 | +0.06(+0.25%) |
Jan 28, 2020 | 23.71 | 23.71 | 23.66 | 23.67 | 8,816 | +0.02(+0.08%) |
Jan 27, 2020 | 23.66 | 23.66 | 23.64 | 23.65 | 7,735 | +0.03(+0.11%) |
Jan 24, 2020 | 23.62 | 23.62 | 23.62 | 23.62 | 112 | +0.02(+0.09%) |
Jan 23, 2020 | 23.60 | 23.61 | 23.59 | 23.60 | 1,477 | +0.02(+0.09%) |
Jan 22, 2020 | 23.61 | 23.61 | 23.58 | 23.58 | 5,689 | +0.01(+0.06%) |
Jan 21, 2020 | 23.57 | 23.57 | 23.57 | 23.57 | 1,983 | +0.03(+0.13%) |
Jan 17, 2020 | 23.53 | 23.53 | 23.50 | 23.53 | 5,376 | -0.05(-0.23%) |
Jan 16, 2020 | 23.58 | 23.59 | 23.58 | 23.59 | 277 | +0.03(+0.14%) |
Jan 15, 2020 | 23.55 | 23.55 | 23.51 | 23.55 | 1,728 | +0.03(+0.14%) |
Jan 14, 2020 | 23.56 | 23.56 | 23.50 | 23.52 | 2,284 | +0.03(+0.13%) |
Jan 13, 2020 | 23.49 | 23.49 | 23.49 | 23.49 | 88 | +0.00(+0.02%) |
Jan 10, 2020 | 23.52 | 23.52 | 23.49 | 23.49 | 2,240 | +0.01(+0.02%) |
Jan 09, 2020 | 23.47 | 23.48 | 23.47 | 23.48 | 604 | +0.01(+0.03%) |
Jan 08, 2020 | 23.51 | 23.51 | 23.47 | 23.47 | 338 | +0.04(+0.16%) |
Jan 07, 2020 | 23.45 | 23.45 | 23.44 | 23.44 | 1,952 | +0.00(+0.02%) |
Jan 06, 2020 | 23.43 | 23.43 | 23.43 | 23.43 | 3 | +0.03(+0.11%) |
Jan 03, 2020 | 23.38 | 23.41 | 23.38 | 23.40 | 1,232 | +0.14(+0.59%) |
Jan 02, 2020 | 23.25 | 23.31 | 23.25 | 23.27 | 4,077 | +0.00(+0.02%) |
Dec 31, 2019 | 23.25 | 23.26 | 23.25 | 23.26 | 336 | -0.00(-0.02%) |
Dec 30, 2019 | 23.30 | 23.30 | 23.24 | 23.27 | 2,689 | -0.00(-0.01%) |
Dec 27, 2019 | 23.27 | 23.27 | 23.27 | 23.27 | 336 | +0.01(+0.04%) |
Dec 26, 2019 | 23.26 | 23.26 | 23.26 | 23.26 | 1 | +0.01(+0.04%) |
Dec 24, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 112 | +0.02(+0.10%) |
Dec 23, 2019 | 23.25 | 23.25 | 23.23 | 23.23 | 171 | +0.00(+0.02%) |
Dec 20, 2019 | 23.20 | 23.25 | 23.20 | 23.22 | 1,122 | +0.00(+0.00%) |
Dec 19, 2019 | 23.25 | 23.26 | 23.20 | 23.22 | 1,633 | -0.05(-0.23%) |
Dec 18, 2019 | 23.27 | 23.28 | 23.27 | 23.28 | 1,145 | -0.00(-0.02%) |
Dec 17, 2019 | 23.28 | 23.28 | 23.28 | 23.28 | 172 | +0.03(+0.13%) |
Dec 16, 2019 | 23.26 | 23.30 | 23.24 | 23.25 | 2,204 | -0.01(-0.04%) |
Dec 13, 2019 | 23.25 | 23.28 | 23.25 | 23.26 | 673 | +0.03(+0.13%) |
Dec 12, 2019 | 23.25 | 23.30 | 23.23 | 23.23 | 2,154 | -0.04(-0.17%) |
Dec 11, 2019 | 23.24 | 23.29 | 23.24 | 23.27 | 4,005 | +0.03(+0.13%) |
Dec 10, 2019 | 23.24 | 23.24 | 23.24 | 23.24 | 600 | +0.00(+0.02%) |
Dec 09, 2019 | 23.25 | 23.25 | 23.23 | 23.23 | 4,281 | +0.05(+0.23%) |
Dec 06, 2019 | 23.22 | 23.22 | 23.18 | 23.18 | 224 | -0.04(-0.17%) |
Dec 05, 2019 | 23.19 | 23.22 | 23.19 | 23.22 | 5,827 | +0.01(+0.06%) |
Dec 04, 2019 | 23.24 | 23.24 | 23.21 | 23.21 | 1,355 | -0.01(-0.04%) |
Dec 03, 2019 | 23.22 | 23.24 | 23.20 | 23.21 | 3,796 | +0.06(+0.27%) |
Dec 02, 2019 | 23.17 | 23.17 | 23.14 | 23.15 | 2,349 | -0.02(-0.10%) |
Nov 29, 2019 | 23.17 | 23.17 | 23.17 | 23.17 | 0 | -0.01(-0.03%) |
Nov 27, 2019 | 23.19 | 23.21 | 23.18 | 23.18 | 2,923 | +0.00(+0.00%) |
Nov 26, 2019 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.04(+0.19%) |
Nov 25, 2019 | 23.17 | 23.17 | 23.12 | 23.14 | 4,117 | -0.01(-0.04%) |
Nov 22, 2019 | 23.14 | 23.15 | 23.14 | 23.15 | 337 | +0.02(+0.10%) |
Nov 21, 2019 | 23.16 | 23.18 | 23.12 | 23.12 | 7,595 | -0.02(-0.08%) |
Nov 20, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | +0.07(+0.31%) |
Nov 19, 2019 | 23.08 | 23.08 | 23.07 | 23.07 | 458 | -0.03(-0.11%) |
Nov 18, 2019 | 23.08 | 23.10 | 23.08 | 23.10 | 2,962 | +0.03(+0.13%) |
Nov 15, 2019 | 23.10 | 23.10 | 23.07 | 23.07 | 2,810 | +0.01(+0.04%) |
Nov 14, 2019 | 23.05 | 23.09 | 23.05 | 23.06 | 2,867 | +0.08(+0.35%) |
Nov 13, 2019 | 22.98 | 22.98 | 22.98 | 22.98 | 2 | +0.03(+0.14%) |
Nov 12, 2019 | 22.93 | 22.95 | 22.93 | 22.95 | 337 | +0.01(+0.04%) |
Nov 11, 2019 | 22.94 | 22.94 | 22.94 | 22.94 | 4 | +0.00(+0.00%) |
Nov 08, 2019 | 22.99 | 22.99 | 22.94 | 22.94 | 1,799 | -0.03(-0.14%) |
Nov 07, 2019 | 23.06 | 23.06 | 22.97 | 22.97 | 2,723 | -0.11(-0.48%) |
Nov 06, 2019 | 23.05 | 23.10 | 23.05 | 23.08 | 1,015 | +0.01(+0.04%) |
Nov 05, 2019 | 23.09 | 23.09 | 23.07 | 23.07 | 301 | -0.06(-0.27%) |
Nov 04, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 68 | -0.04(-0.17%) |