Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.98 | 23.06 | 22.92 | 22.98 | 16,007 | -0.12(-0.52%) |
Dec 30, 2019 | 23.23 | 23.23 | 23.05 | 23.10 | 2,844 | -0.09(-0.40%) |
Dec 27, 2019 | 23.22 | 23.22 | 23.09 | 23.20 | 6,611 | -0.04(-0.19%) |
Dec 26, 2019 | 23.28 | 23.28 | 23.15 | 23.24 | 4,849 | -0.03(-0.12%) |
Dec 24, 2019 | 23.29 | 23.36 | 23.15 | 23.27 | 32,363 | +0.02(+0.07%) |
Dec 23, 2019 | 23.12 | 23.25 | 23.12 | 23.25 | 13,839 | -0.00(-0.00%) |
Dec 20, 2019 | 23.22 | 23.25 | 23.16 | 23.25 | 4,302 | +0.04(+0.17%) |
Dec 19, 2019 | 23.19 | 23.29 | 23.18 | 23.21 | 7,928 | -0.07(-0.32%) |
Dec 18, 2019 | 23.23 | 23.30 | 23.19 | 23.29 | 6,353 | +0.10(+0.43%) |
Dec 17, 2019 | 23.15 | 23.19 | 23.15 | 23.19 | 197 | +0.03(+0.12%) |
Dec 16, 2019 | 23.17 | 23.20 | 23.09 | 23.16 | 44,196 | -0.04(-0.16%) |
Dec 13, 2019 | 23.11 | 23.19 | 23.11 | 23.19 | 1,792 | -0.01(-0.05%) |
Dec 12, 2019 | 23.22 | 23.27 | 23.18 | 23.21 | 2,881 | -0.00(-0.02%) |
Dec 11, 2019 | 23.29 | 23.29 | 23.20 | 23.21 | 3,757 | -0.06(-0.27%) |
Dec 10, 2019 | 23.30 | 23.30 | 23.22 | 23.27 | 1,646 | -0.02(-0.11%) |
Dec 09, 2019 | 23.32 | 23.32 | 23.26 | 23.30 | 1,123 | -0.01(-0.05%) |
Dec 06, 2019 | 23.34 | 23.36 | 23.23 | 23.31 | 9,441 | +0.07(+0.30%) |
Dec 05, 2019 | 23.25 | 23.25 | 23.23 | 23.24 | 743 | -0.09(-0.40%) |
Dec 04, 2019 | 23.36 | 23.36 | 23.33 | 23.33 | 1,891 | -0.03(-0.13%) |
Dec 03, 2019 | 23.36 | 23.36 | 23.33 | 23.36 | 11,808 | +0.01(+0.05%) |
Dec 02, 2019 | 23.47 | 23.47 | 23.35 | 23.35 | 2,105 | -0.08(-0.34%) |
Nov 29, 2019 | 23.45 | 23.50 | 23.43 | 23.43 | 2,509 | +0.00(+0.01%) |
Nov 27, 2019 | 23.24 | 23.43 | 23.24 | 23.43 | 7,529 | +0.00(+0.01%) |
Nov 26, 2019 | 23.46 | 23.50 | 23.36 | 23.43 | 2,146 | -0.01(-0.03%) |
Nov 25, 2019 | 23.45 | 23.51 | 23.43 | 23.43 | 3,799 | -0.06(-0.27%) |
Nov 22, 2019 | 23.43 | 23.50 | 23.43 | 23.50 | 1,912 | +0.14(+0.58%) |
Nov 21, 2019 | 23.36 | 23.36 | 23.36 | 23.36 | 40 | -0.01(-0.03%) |
Nov 20, 2019 | 23.37 | 23.41 | 23.37 | 23.37 | 3,236 | +0.04(+0.19%) |
Nov 19, 2019 | 23.30 | 23.32 | 23.30 | 23.32 | 298 | -0.01(-0.05%) |
Nov 18, 2019 | 23.30 | 23.37 | 23.30 | 23.34 | 5,273 | +0.04(+0.17%) |
Nov 15, 2019 | 23.32 | 23.32 | 23.30 | 23.30 | 836 | -0.05(-0.22%) |
Nov 14, 2019 | 23.33 | 23.35 | 23.33 | 23.35 | 752 | -0.05(-0.19%) |
Nov 13, 2019 | 23.43 | 23.45 | 23.36 | 23.39 | 166,981 | +0.02(+0.09%) |
Nov 12, 2019 | 23.41 | 23.41 | 23.32 | 23.37 | 15,205 | +0.02(+0.09%) |
Nov 11, 2019 | 23.36 | 23.36 | 23.35 | 23.35 | 1,262 | -0.00(-0.01%) |
Nov 08, 2019 | 23.32 | 23.36 | 23.32 | 23.35 | 1,314 | +0.05(+0.20%) |
Nov 07, 2019 | 23.27 | 23.30 | 23.27 | 23.30 | 934 | -0.03(-0.11%) |
Nov 06, 2019 | 23.27 | 23.35 | 23.27 | 23.33 | 13,974 | +0.13(+0.56%) |
Nov 05, 2019 | 23.25 | 23.28 | 23.20 | 23.20 | 2,532 | +0.00(+0.02%) |
Nov 04, 2019 | 23.18 | 23.22 | 23.18 | 23.19 | 12,920 | +0.05(+0.20%) |
Nov 01, 2019 | 23.18 | 23.18 | 23.15 | 23.15 | 597 | -0.02(-0.09%) |
Oct 31, 2019 | 23.17 | 23.18 | 23.16 | 23.17 | 3,584 | +0.02(+0.07%) |
Oct 30, 2019 | 23.22 | 23.22 | 23.15 | 23.15 | 93,021 | -0.07(-0.31%) |
Oct 29, 2019 | 23.21 | 23.23 | 23.18 | 23.23 | 528 | -0.06(-0.27%) |
Oct 28, 2019 | 23.21 | 23.29 | 23.20 | 23.29 | 2,813 | +0.06(+0.25%) |
Oct 25, 2019 | 23.25 | 23.28 | 23.22 | 23.23 | 8,246 | -0.08(-0.36%) |
Oct 24, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 607 | +0.10(+0.43%) |
Oct 23, 2019 | 23.22 | 23.26 | 23.21 | 23.21 | 2,516 | -0.03(-0.14%) |
Oct 22, 2019 | 23.19 | 23.28 | 23.19 | 23.25 | 1,149 | +0.03(+0.11%) |
Oct 21, 2019 | 23.19 | 23.25 | 23.13 | 23.22 | 2,153 | +0.06(+0.27%) |
Oct 18, 2019 | 23.21 | 23.25 | 23.16 | 23.16 | 2,629 | -0.14(-0.60%) |
Oct 17, 2019 | 23.25 | 23.30 | 23.23 | 23.30 | 1,925 | -0.04(-0.17%) |
Oct 16, 2019 | 23.37 | 23.40 | 23.33 | 23.33 | 1,844 | -0.05(-0.19%) |
Oct 15, 2019 | 23.35 | 23.39 | 23.30 | 23.38 | 1,757 | -0.01(-0.04%) |
Oct 14, 2019 | 23.41 | 23.54 | 23.35 | 23.39 | 1,995 | +0.03(+0.12%) |
Oct 11, 2019 | 23.49 | 23.49 | 23.36 | 23.36 | 3,824 | -0.04(-0.19%) |
Oct 10, 2019 | 23.47 | 23.51 | 23.40 | 23.40 | 10,863 | -0.15(-0.64%) |
Oct 09, 2019 | 23.54 | 23.55 | 23.54 | 23.55 | 552 | -0.01(-0.03%) |
Oct 08, 2019 | 23.55 | 23.56 | 23.55 | 23.56 | 291 | +0.05(+0.20%) |
Oct 07, 2019 | 23.58 | 23.60 | 23.51 | 23.52 | 5,322 | +0.02(+0.10%) |
Oct 04, 2019 | 23.49 | 23.49 | 23.47 | 23.49 | 1,075 | +0.00(+0.00%) |
Oct 03, 2019 | 23.49 | 23.49 | 23.49 | 23.49 | 1,597 | -0.05(-0.20%) |
Oct 02, 2019 | 23.60 | 23.63 | 23.54 | 23.54 | 1,818 | -0.06(-0.26%) |