Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.97 | 23.97 | 23.85 | 23.85 | 1,416 | -0.49(-2.02%) |
Jan 30, 2020 | 24.27 | 24.35 | 24.17 | 24.35 | 6,045 | +0.02(+0.08%) |
Jan 29, 2020 | 24.46 | 24.46 | 24.33 | 24.33 | 289 | -0.12(-0.47%) |
Jan 28, 2020 | 24.54 | 24.54 | 24.39 | 24.44 | 4,199 | +0.03(+0.14%) |
Jan 27, 2020 | 24.30 | 24.41 | 24.30 | 24.41 | 2,931 | -0.06(-0.25%) |
Jan 24, 2020 | 24.56 | 24.56 | 24.37 | 24.47 | 1,634 | -0.16(-0.67%) |
Jan 23, 2020 | 24.57 | 24.67 | 24.57 | 24.63 | 1,475 | +0.02(+0.07%) |
Jan 22, 2020 | 24.64 | 24.64 | 24.59 | 24.62 | 7,876 | +0.04(+0.15%) |
Jan 21, 2020 | 24.49 | 24.58 | 24.49 | 24.58 | 6,979 | -0.09(-0.35%) |
Jan 17, 2020 | 24.67 | 24.70 | 24.65 | 24.66 | 3,705 | +0.05(+0.20%) |
Jan 16, 2020 | 24.57 | 24.62 | 24.53 | 24.62 | 4,456 | +0.33(+1.36%) |
Jan 15, 2020 | 24.30 | 24.34 | 24.27 | 24.29 | 2,941 | +0.08(+0.31%) |
Jan 14, 2020 | 24.12 | 24.25 | 24.12 | 24.21 | 16,542 | -0.04(-0.17%) |
Jan 13, 2020 | 24.16 | 24.25 | 24.16 | 24.25 | 757 | +0.29(+1.22%) |
Jan 10, 2020 | 24.00 | 24.01 | 23.93 | 23.96 | 6,102 | -0.04(-0.15%) |
Jan 09, 2020 | 24.11 | 24.11 | 24.00 | 24.00 | 8,905 | +0.02(+0.07%) |
Jan 08, 2020 | 24.05 | 24.06 | 23.98 | 23.98 | 9,266 | +0.02(+0.07%) |
Jan 07, 2020 | 24.00 | 24.02 | 23.93 | 23.96 | 7,228 | -0.19(-0.78%) |
Jan 06, 2020 | 24.12 | 24.20 | 24.12 | 24.15 | 2,858 | -0.06(-0.24%) |
Jan 03, 2020 | 24.19 | 24.24 | 24.19 | 24.21 | 1,961 | +0.01(+0.03%) |
Jan 02, 2020 | 24.55 | 24.55 | 24.04 | 24.20 | 81,184 | -0.12(-0.50%) |
Dec 31, 2019 | 24.46 | 24.46 | 24.33 | 24.33 | 6,756 | -0.01(-0.05%) |
Dec 30, 2019 | 24.29 | 24.34 | 24.29 | 24.34 | 544 | +0.06(+0.24%) |
Dec 27, 2019 | 24.24 | 24.30 | 24.24 | 24.28 | 2,506 | -0.12(-0.49%) |
Dec 26, 2019 | 24.52 | 24.52 | 24.37 | 24.40 | 4,384 | +0.01(+0.06%) |
Dec 24, 2019 | 24.39 | 24.42 | 24.37 | 24.39 | 2,402 | +0.01(+0.02%) |
Dec 23, 2019 | 24.42 | 24.42 | 24.32 | 24.38 | 7,935 | -0.20(-0.82%) |
Dec 20, 2019 | 24.55 | 24.62 | 24.55 | 24.58 | 1,747 | +0.16(+0.66%) |
Dec 19, 2019 | 24.36 | 24.47 | 24.36 | 24.42 | 11,203 | +0.07(+0.30%) |
Dec 18, 2019 | 24.20 | 24.35 | 24.20 | 24.35 | 2,307 | +0.12(+0.48%) |
Dec 17, 2019 | 24.19 | 24.25 | 24.17 | 24.23 | 3,386 | +0.08(+0.35%) |
Dec 16, 2019 | 24.25 | 24.25 | 24.13 | 24.14 | 2,705 | +0.16(+0.65%) |
Dec 13, 2019 | 24.14 | 24.14 | 23.99 | 23.99 | 873 | -0.20(-0.81%) |
Dec 12, 2019 | 24.30 | 24.30 | 24.09 | 24.18 | 1,985 | +0.10(+0.41%) |
Dec 11, 2019 | 24.01 | 24.09 | 23.96 | 24.09 | 715 | +0.12(+0.49%) |
Dec 10, 2019 | 23.99 | 24.01 | 23.93 | 23.97 | 7,074 | -0.03(-0.11%) |
Dec 09, 2019 | 24.03 | 24.03 | 23.99 | 23.99 | 1,403 | -0.08(-0.33%) |
Dec 06, 2019 | 24.14 | 24.16 | 24.07 | 24.07 | 873 | +0.22(+0.91%) |
Dec 05, 2019 | 23.75 | 23.86 | 23.75 | 23.86 | 1,332 | +0.09(+0.38%) |
Dec 04, 2019 | 23.81 | 23.82 | 23.77 | 23.77 | 20,464 | +0.17(+0.70%) |
Dec 03, 2019 | 23.52 | 23.60 | 23.48 | 23.60 | 6,207 | -0.02(-0.07%) |
Dec 02, 2019 | 23.71 | 23.71 | 23.62 | 23.62 | 252 | -0.19(-0.81%) |
Nov 29, 2019 | 23.95 | 23.95 | 23.81 | 23.81 | 873 | -0.20(-0.83%) |
Nov 27, 2019 | 23.96 | 24.04 | 23.96 | 24.01 | 982 | +0.06(+0.26%) |
Nov 26, 2019 | 23.94 | 23.97 | 23.94 | 23.95 | 1,444 | +0.05(+0.20%) |
Nov 25, 2019 | 23.79 | 23.91 | 23.79 | 23.90 | 4,503 | +0.36(+1.53%) |
Nov 22, 2019 | 23.51 | 23.54 | 23.44 | 23.54 | 1,091 | +0.02(+0.08%) |
Nov 21, 2019 | 23.46 | 23.52 | 23.46 | 23.52 | 2,662 | -0.17(-0.74%) |
Nov 20, 2019 | 23.77 | 23.84 | 23.70 | 23.70 | 15,977 | -0.05(-0.23%) |
Nov 19, 2019 | 23.58 | 23.75 | 23.58 | 23.75 | 1,867 | +0.19(+0.82%) |
Nov 18, 2019 | 23.66 | 23.66 | 23.55 | 23.56 | 3,570 | -0.06(-0.25%) |
Nov 15, 2019 | 23.59 | 23.64 | 23.59 | 23.62 | 5,350 | -0.04(-0.17%) |
Nov 14, 2019 | 23.66 | 23.73 | 23.63 | 23.66 | 1,202 | +0.07(+0.31%) |
Nov 13, 2019 | 23.58 | 23.61 | 23.56 | 23.58 | 12,621 | -0.06(-0.27%) |
Nov 12, 2019 | 23.77 | 23.77 | 23.65 | 23.65 | 2,492 | -0.00(-0.02%) |
Nov 11, 2019 | 23.66 | 23.68 | 23.64 | 23.65 | 2,031 | -0.10(-0.43%) |
Nov 08, 2019 | 23.91 | 23.91 | 23.74 | 23.75 | 1,201 | -0.13(-0.55%) |
Nov 07, 2019 | 24.05 | 24.11 | 23.87 | 23.89 | 5,564 | -0.21(-0.85%) |
Nov 06, 2019 | 24.14 | 24.17 | 24.09 | 24.09 | 5,473 | -0.10(-0.43%) |
Nov 05, 2019 | 24.39 | 24.39 | 24.19 | 24.19 | 1,636 | -0.20(-0.80%) |
Nov 04, 2019 | 24.45 | 24.45 | 24.38 | 24.39 | 576 | -0.01(-0.03%) |