Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.43 | 22.46 | 22.35 | 22.35 | 3,279 | -0.05(-0.24%) |
Dec 30, 2019 | 22.23 | 22.43 | 22.23 | 22.41 | 28,386 | +0.14(+0.62%) |
Dec 27, 2019 | 22.19 | 22.29 | 22.19 | 22.27 | 31,807 | +0.00(+0.00%) |
Dec 26, 2019 | 22.33 | 22.33 | 22.27 | 22.27 | 34,343 | -0.11(-0.51%) |
Dec 24, 2019 | 22.35 | 22.39 | 22.35 | 22.38 | 1,639 | +0.01(+0.06%) |
Dec 23, 2019 | 22.39 | 22.39 | 22.34 | 22.37 | 17,781 | -0.01(-0.05%) |
Dec 20, 2019 | 22.37 | 22.42 | 22.37 | 22.38 | 14,800 | -0.11(-0.50%) |
Dec 19, 2019 | 22.51 | 22.57 | 22.49 | 22.49 | 26,230 | -0.09(-0.41%) |
Dec 18, 2019 | 22.56 | 22.60 | 22.56 | 22.59 | 12,488 | -0.01(-0.03%) |
Dec 17, 2019 | 22.57 | 22.59 | 22.56 | 22.59 | 12,847 | -0.01(-0.04%) |
Dec 16, 2019 | 22.60 | 22.65 | 22.56 | 22.60 | 13,218 | -0.16(-0.72%) |
Dec 13, 2019 | 22.80 | 22.84 | 22.70 | 22.77 | 51,967 | +0.01(+0.04%) |
Dec 12, 2019 | 22.96 | 22.96 | 22.71 | 22.76 | 179,552 | -0.20(-0.88%) |
Dec 11, 2019 | 22.97 | 23.01 | 22.96 | 22.96 | 1,713 | -0.07(-0.31%) |
Dec 10, 2019 | 22.99 | 23.03 | 22.97 | 23.03 | 14,492 | +0.04(+0.18%) |
Dec 09, 2019 | 22.95 | 22.99 | 22.91 | 22.99 | 3,136 | +0.06(+0.25%) |
Dec 06, 2019 | 22.95 | 22.95 | 22.89 | 22.93 | 24,558 | -0.19(-0.83%) |
Dec 05, 2019 | 23.10 | 23.22 | 23.10 | 23.12 | 396,683 | -0.05(-0.20%) |
Dec 04, 2019 | 23.22 | 23.22 | 23.15 | 23.17 | 8,099 | -0.15(-0.63%) |
Dec 03, 2019 | 23.40 | 23.49 | 23.31 | 23.31 | 50,348 | +0.16(+0.71%) |
Dec 02, 2019 | 22.93 | 23.17 | 22.93 | 23.15 | 43,321 | +0.19(+0.82%) |
Nov 29, 2019 | 22.92 | 22.96 | 22.92 | 22.96 | 1,863 | +0.08(+0.37%) |
Nov 27, 2019 | 22.92 | 22.94 | 22.87 | 22.88 | 8,332 | -0.10(-0.44%) |
Nov 26, 2019 | 23.02 | 23.02 | 22.96 | 22.98 | 22,594 | -0.05(-0.20%) |
Nov 25, 2019 | 23.13 | 23.13 | 23.02 | 23.02 | 64,856 | -0.17(-0.75%) |
Nov 22, 2019 | 23.20 | 23.23 | 23.20 | 23.20 | 8,222 | -0.04(-0.16%) |
Nov 21, 2019 | 23.19 | 23.30 | 23.19 | 23.23 | 11,632 | +0.03(+0.14%) |
Nov 20, 2019 | 23.17 | 23.30 | 23.13 | 23.20 | 76,415 | +0.09(+0.37%) |
Nov 19, 2019 | 23.06 | 23.14 | 23.06 | 23.11 | 11,416 | +0.00(+0.00%) |
Nov 18, 2019 | 23.16 | 23.18 | 23.08 | 23.11 | 10,211 | -0.02(-0.09%) |
Nov 15, 2019 | 23.19 | 23.20 | 23.13 | 23.13 | 20,940 | -0.16(-0.67%) |
Nov 14, 2019 | 23.33 | 23.37 | 23.29 | 23.29 | 38,440 | -0.02(-0.09%) |
Nov 13, 2019 | 23.40 | 23.40 | 23.30 | 23.31 | 48,309 | -0.02(-0.07%) |
Nov 12, 2019 | 23.34 | 23.37 | 23.25 | 23.33 | 10,498 | -0.05(-0.22%) |
Nov 11, 2019 | 23.44 | 23.44 | 23.35 | 23.38 | 11,901 | +0.05(+0.23%) |
Nov 08, 2019 | 23.40 | 23.40 | 23.32 | 23.32 | 18,747 | -0.06(-0.27%) |
Nov 07, 2019 | 23.35 | 23.39 | 23.29 | 23.39 | 29,036 | -0.06(-0.27%) |
Nov 06, 2019 | 23.44 | 23.52 | 23.43 | 23.45 | 13,541 | +0.01(+0.03%) |
Nov 05, 2019 | 23.40 | 23.48 | 23.40 | 23.44 | 8,924 | +0.00(+0.00%) |
Nov 04, 2019 | 23.40 | 23.46 | 23.39 | 23.44 | 30,433 | -0.09(-0.39%) |
Nov 01, 2019 | 23.69 | 23.69 | 23.53 | 23.53 | 47,252 | -0.23(-0.97%) |
Oct 31, 2019 | 23.75 | 23.81 | 23.75 | 23.76 | 1,612 | +0.09(+0.37%) |
Oct 30, 2019 | 23.77 | 23.81 | 23.68 | 23.68 | 13,826 | -0.06(-0.26%) |
Oct 29, 2019 | 23.72 | 23.74 | 23.67 | 23.74 | 17,037 | +0.02(+0.06%) |
Oct 28, 2019 | 23.77 | 23.77 | 23.71 | 23.72 | 48,552 | -0.13(-0.54%) |
Oct 25, 2019 | 24.01 | 24.01 | 23.83 | 23.85 | 15,348 | -0.09(-0.38%) |
Oct 24, 2019 | 23.91 | 24.02 | 23.91 | 23.94 | 10,185 | -0.06(-0.25%) |
Oct 23, 2019 | 24.03 | 24.07 | 24.00 | 24.00 | 5,889 | -0.05(-0.20%) |
Oct 22, 2019 | 23.94 | 24.05 | 23.92 | 24.05 | 9,869 | +0.08(+0.32%) |
Oct 21, 2019 | 24.02 | 24.03 | 23.97 | 23.97 | 14,385 | -0.14(-0.58%) |
Oct 18, 2019 | 24.06 | 24.12 | 24.06 | 24.11 | 3,398 | +0.07(+0.29%) |
Oct 17, 2019 | 24.03 | 24.06 | 23.96 | 24.04 | 4,356 | -0.06(-0.24%) |
Oct 16, 2019 | 24.09 | 24.12 | 24.04 | 24.10 | 6,825 | +0.07(+0.28%) |
Oct 15, 2019 | 24.20 | 24.20 | 23.99 | 24.03 | 45,949 | -0.26(-1.06%) |
Oct 14, 2019 | 24.29 | 24.30 | 24.26 | 24.29 | 13,087 | +0.00(+0.01%) |
Oct 11, 2019 | 24.28 | 24.29 | 24.09 | 24.29 | 26,202 | -0.25(-1.00%) |
Oct 10, 2019 | 24.70 | 24.70 | 24.45 | 24.54 | 19,197 | -0.13(-0.52%) |
Oct 09, 2019 | 24.71 | 24.72 | 24.62 | 24.66 | 8,250 | -0.23(-0.94%) |
Oct 08, 2019 | 24.72 | 24.90 | 24.67 | 24.90 | 12,474 | +0.39(+1.59%) |
Oct 07, 2019 | 24.48 | 24.53 | 24.41 | 24.51 | 5,130 | +0.09(+0.37%) |
Oct 04, 2019 | 24.68 | 24.68 | 24.42 | 24.42 | 8,770 | -0.36(-1.44%) |
Oct 03, 2019 | 25.00 | 25.23 | 24.77 | 24.77 | 27,701 | -0.19(-0.77%) |
Oct 02, 2019 | 24.68 | 25.06 | 24.68 | 24.96 | 30,173 | +0.44(+1.78%) |