Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.26 | 23.31 | 23.22 | 23.22 | 5,453,347 | -0.06(-0.26%) |
Jan 30, 2020 | 23.24 | 23.28 | 23.22 | 23.28 | 3,277,563 | +0.06(+0.26%) |
Jan 29, 2020 | 23.27 | 23.30 | 23.22 | 23.22 | 4,877,845 | -0.05(-0.21%) |
Jan 28, 2020 | 23.28 | 23.30 | 23.26 | 23.27 | 5,055,810 | +0.01(+0.04%) |
Jan 27, 2020 | 23.33 | 23.34 | 23.26 | 23.26 | 4,846,423 | -0.09(-0.38%) |
Jan 24, 2020 | 23.30 | 23.35 | 23.30 | 23.35 | 6,860,870 | +0.05(+0.21%) |
Jan 23, 2020 | 23.32 | 23.35 | 23.29 | 23.30 | 3,645,183 | +0.00(+0.00%) |
Jan 22, 2020 | 23.34 | 23.36 | 23.27 | 23.30 | 6,179,211 | -0.04(-0.17%) |
Jan 21, 2020 | 23.32 | 23.36 | 23.30 | 23.34 | 1,732,709 | -0.04(-0.17%) |
Jan 17, 2020 | 23.27 | 23.38 | 23.25 | 23.38 | 5,426,820 | +0.11(+0.47%) |
Jan 16, 2020 | 23.26 | 23.28 | 23.23 | 23.27 | 6,985,406 | +0.03(+0.13%) |
Jan 15, 2020 | 23.27 | 23.30 | 23.22 | 23.24 | 4,070,116 | -0.02(-0.09%) |
Jan 14, 2020 | 23.27 | 23.31 | 23.23 | 23.26 | 3,711,143 | +0.00(+0.00%) |
Jan 13, 2020 | 23.30 | 23.32 | 23.25 | 23.26 | 4,694,709 | -0.03(-0.13%) |
Jan 10, 2020 | 23.28 | 23.33 | 23.28 | 23.29 | 7,803,170 | -0.01(-0.04%) |
Jan 09, 2020 | 23.29 | 23.33 | 23.22 | 23.30 | 8,080,716 | +0.04(+0.17%) |
Jan 08, 2020 | 23.24 | 23.32 | 23.24 | 23.26 | 4,336,199 | +0.05(+0.21%) |
Jan 07, 2020 | 23.33 | 23.40 | 23.21 | 23.21 | 12,414,252 | -0.20(-0.85%) |
Jan 06, 2020 | 23.33 | 23.42 | 23.30 | 23.41 | 10,066,896 | +0.04(+0.17%) |
Jan 03, 2020 | 23.33 | 23.37 | 23.29 | 23.37 | 2,411,719 | -0.01(-0.04%) |
Jan 02, 2020 | 23.22 | 23.38 | 23.22 | 23.38 | 3,517,871 | +0.16(+0.69%) |
Dec 31, 2019 | 23.23 | 23.28 | 23.21 | 23.22 | 2,884,879 | +0.01(+0.04%) |
Dec 30, 2019 | 23.34 | 23.34 | 23.19 | 23.21 | 2,593,067 | -0.11(-0.47%) |
Dec 27, 2019 | 23.31 | 23.36 | 23.30 | 23.32 | 2,002,866 | +0.00(+0.00%) |
Dec 26, 2019 | 23.28 | 23.34 | 23.28 | 23.32 | 2,547,203 | +0.01(+0.04%) |
Dec 24, 2019 | 23.31 | 23.33 | 23.23 | 23.31 | 3,819,242 | +0.09(+0.39%) |
Dec 23, 2019 | 23.23 | 23.27 | 23.20 | 23.22 | 5,704,817 | -0.06(-0.26%) |
Dec 20, 2019 | 23.22 | 23.28 | 23.20 | 23.28 | 5,093,416 | +0.05(+0.21%) |
Dec 19, 2019 | 23.19 | 23.24 | 23.18 | 23.23 | 4,693,294 | +0.04(+0.17%) |
Dec 18, 2019 | 23.23 | 23.24 | 23.18 | 23.19 | 4,149,219 | -0.05(-0.21%) |
Dec 17, 2019 | 23.20 | 23.25 | 23.17 | 23.24 | 5,606,346 | +0.08(+0.34%) |
Dec 16, 2019 | 23.16 | 23.19 | 23.06 | 23.16 | 11,310,856 | +0.00(+0.00%) |
Dec 13, 2019 | 23.19 | 23.21 | 23.14 | 23.16 | 2,945,223 | -0.06(-0.26%) |
Dec 12, 2019 | 23.17 | 23.24 | 23.15 | 23.22 | 4,465,070 | +0.05(+0.24%) |
Dec 11, 2019 | 23.16 | 23.23 | 23.15 | 23.16 | 3,374,130 | +0.01(+0.02%) |
Dec 10, 2019 | 23.16 | 23.25 | 23.13 | 23.16 | 7,323,878 | +0.02(+0.09%) |
Dec 09, 2019 | 23.19 | 23.20 | 23.09 | 23.14 | 7,504,444 | -0.04(-0.17%) |
Dec 06, 2019 | 23.28 | 23.30 | 23.15 | 23.18 | 4,483,959 | -0.05(-0.21%) |
Dec 05, 2019 | 23.26 | 23.30 | 23.23 | 23.23 | 3,214,700 | -0.01(-0.04%) |
Dec 04, 2019 | 23.23 | 23.31 | 23.23 | 23.24 | 4,133,411 | +0.01(+0.04%) |
Dec 03, 2019 | 23.22 | 23.28 | 23.15 | 23.23 | 2,420,837 | -0.03(-0.13%) |
Dec 02, 2019 | 23.22 | 23.33 | 23.20 | 23.26 | 5,403,429 | +0.03(+0.13%) |
Nov 29, 2019 | 23.13 | 23.24 | 23.13 | 23.23 | 3,794,849 | +0.06(+0.26%) |
Nov 27, 2019 | 23.29 | 23.30 | 23.12 | 23.17 | 3,760,827 | -0.13(-0.55%) |
Nov 26, 2019 | 23.24 | 23.30 | 23.23 | 23.30 | 1,867,780 | +0.04(+0.17%) |
Nov 25, 2019 | 23.20 | 23.27 | 23.18 | 23.26 | 2,223,275 | +0.07(+0.30%) |
Nov 22, 2019 | 23.16 | 23.22 | 23.15 | 23.19 | 3,269,486 | +0.04(+0.17%) |
Nov 21, 2019 | 23.12 | 23.21 | 23.11 | 23.15 | 3,975,602 | +0.02(+0.09%) |
Nov 20, 2019 | 23.18 | 23.21 | 23.10 | 23.13 | 4,482,376 | -0.03(-0.13%) |
Nov 19, 2019 | 23.20 | 23.23 | 23.14 | 23.16 | 5,242,151 | -0.06(-0.26%) |
Nov 18, 2019 | 23.19 | 23.22 | 23.17 | 23.22 | 3,168,708 | +0.00(+0.00%) |
Nov 15, 2019 | 23.20 | 23.22 | 23.14 | 23.22 | 3,656,340 | +0.00(+0.00%) |
Nov 14, 2019 | 23.19 | 23.22 | 23.12 | 23.22 | 1,210,845 | +0.00(+0.00%) |
Nov 13, 2019 | 23.10 | 23.24 | 23.09 | 23.22 | 3,249,426 | +0.07(+0.30%) |
Nov 12, 2019 | 23.11 | 23.16 | 23.10 | 23.15 | 3,256,934 | +0.06(+0.26%) |
Nov 11, 2019 | 23.07 | 23.12 | 23.07 | 23.09 | 2,221,912 | +0.00(+0.00%) |
Nov 08, 2019 | 23.11 | 23.16 | 23.08 | 23.09 | 1,523,896 | -0.03(-0.13%) |
Nov 07, 2019 | 23.13 | 23.15 | 23.08 | 23.12 | 3,324,074 | +0.02(+0.09%) |
Nov 06, 2019 | 23.06 | 23.17 | 23.04 | 23.10 | 5,555,905 | +0.03(+0.13%) |
Nov 05, 2019 | 23.09 | 23.10 | 23.05 | 23.07 | 4,083,710 | +0.00(+0.00%) |
Nov 04, 2019 | 23.08 | 23.12 | 23.05 | 23.07 | 2,942,949 | +0.02(+0.09%) |