Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.03 | 23.03 | 22.84 | 22.92 | 22,486 | -0.27(-1.15%) |
Jan 30, 2020 | 23.08 | 23.19 | 23.08 | 23.19 | 5,158 | +0.00(+0.02%) |
Jan 29, 2020 | 23.30 | 23.30 | 23.18 | 23.18 | 1,544 | -0.03(-0.11%) |
Jan 28, 2020 | 23.13 | 23.21 | 23.13 | 23.21 | 2,291 | +0.11(+0.47%) |
Jan 27, 2020 | 23.04 | 23.13 | 23.04 | 23.10 | 8,419 | -0.16(-0.67%) |
Jan 24, 2020 | 23.36 | 23.39 | 23.18 | 23.26 | 3,229 | -0.09(-0.37%) |
Jan 23, 2020 | 23.23 | 23.34 | 23.23 | 23.34 | 3,460 | +0.03(+0.14%) |
Jan 22, 2020 | 23.35 | 23.35 | 23.31 | 23.31 | 1,071 | +0.04(+0.16%) |
Jan 21, 2020 | 23.24 | 23.29 | 23.23 | 23.27 | 16,625 | +0.05(+0.20%) |
Jan 17, 2020 | 23.12 | 23.23 | 23.12 | 23.23 | 358 | +0.10(+0.43%) |
Jan 16, 2020 | 23.05 | 23.13 | 23.05 | 23.13 | 3,113 | +0.12(+0.52%) |
Jan 15, 2020 | 23.04 | 23.04 | 23.00 | 23.00 | 7,170 | +0.05(+0.22%) |
Jan 14, 2020 | 22.89 | 22.95 | 22.88 | 22.95 | 17,102 | +0.05(+0.20%) |
Jan 13, 2020 | 22.72 | 22.91 | 22.72 | 22.91 | 1,702 | +0.09(+0.40%) |
Jan 10, 2020 | 22.79 | 22.82 | 22.75 | 22.82 | 2,392 | -0.02(-0.07%) |
Jan 09, 2020 | 22.80 | 22.83 | 22.77 | 22.83 | 6,879 | +0.12(+0.53%) |
Jan 08, 2020 | 22.72 | 22.79 | 22.71 | 22.71 | 2,770 | +0.02(+0.09%) |
Jan 07, 2020 | 22.60 | 22.69 | 22.60 | 22.69 | 3,161 | +0.08(+0.33%) |
Jan 06, 2020 | 22.53 | 22.62 | 22.53 | 22.62 | 2,698 | +0.06(+0.26%) |
Jan 03, 2020 | 22.52 | 22.56 | 22.52 | 22.56 | 598 | -0.04(-0.18%) |
Jan 02, 2020 | 22.59 | 22.61 | 22.50 | 22.60 | 28,037 | +0.06(+0.26%) |
Dec 31, 2019 | 22.55 | 22.55 | 22.47 | 22.54 | 3,468 | -0.03(-0.12%) |
Dec 30, 2019 | 22.69 | 22.69 | 22.53 | 22.57 | 1,318 | -0.07(-0.32%) |
Dec 27, 2019 | 22.64 | 22.64 | 22.64 | 22.64 | 598 | -0.07(-0.30%) |
Dec 26, 2019 | 22.70 | 22.73 | 22.70 | 22.71 | 513 | +0.05(+0.20%) |
Dec 24, 2019 | 22.60 | 22.66 | 22.59 | 22.66 | 1,794 | +0.03(+0.13%) |
Dec 23, 2019 | 22.63 | 22.63 | 22.63 | 22.63 | 691 | -0.02(-0.11%) |
Dec 20, 2019 | 22.67 | 22.68 | 22.64 | 22.66 | 7,010 | +0.08(+0.37%) |
Dec 19, 2019 | 22.58 | 22.58 | 22.58 | 22.58 | 242 | +0.05(+0.22%) |
Dec 18, 2019 | 22.49 | 22.53 | 22.49 | 22.53 | 2,254 | -0.07(-0.33%) |
Dec 17, 2019 | 22.56 | 22.61 | 22.55 | 22.60 | 17,032 | +0.01(+0.06%) |
Dec 16, 2019 | 22.59 | 22.65 | 22.59 | 22.59 | 1,218 | +0.09(+0.39%) |
Dec 13, 2019 | 22.51 | 22.55 | 22.44 | 22.50 | 14,021 | +0.04(+0.19%) |
Dec 12, 2019 | 22.51 | 22.51 | 22.46 | 22.46 | 1,388 | +0.06(+0.29%) |
Dec 11, 2019 | 22.46 | 22.46 | 22.34 | 22.39 | 6,540 | +0.00(+0.00%) |
Dec 10, 2019 | 22.38 | 22.44 | 22.36 | 22.39 | 227,195 | -0.01(-0.06%) |
Dec 09, 2019 | 22.41 | 22.49 | 22.35 | 22.41 | 173,588 | -0.09(-0.39%) |
Dec 06, 2019 | 22.32 | 22.49 | 22.32 | 22.49 | 6,164 | +0.26(+1.19%) |
Dec 05, 2019 | 22.36 | 22.36 | 22.17 | 22.23 | 7,481 | -0.08(-0.35%) |
Dec 04, 2019 | 22.34 | 22.39 | 22.29 | 22.31 | 14,505 | -0.03(-0.15%) |
Dec 03, 2019 | 22.36 | 22.36 | 22.28 | 22.34 | 11,600 | -0.14(-0.61%) |
Dec 02, 2019 | 22.57 | 22.59 | 22.47 | 22.48 | 29,362 | -0.09(-0.40%) |
Nov 29, 2019 | 22.57 | 22.58 | 22.57 | 22.57 | 735 | -0.06(-0.28%) |
Nov 27, 2019 | 22.58 | 22.63 | 22.52 | 22.63 | 1,960 | +0.09(+0.40%) |
Nov 26, 2019 | 22.49 | 22.54 | 22.45 | 22.54 | 2,068 | +0.01(+0.03%) |
Nov 25, 2019 | 22.48 | 22.56 | 22.48 | 22.54 | 6,642 | +0.12(+0.54%) |
Nov 22, 2019 | 22.43 | 22.44 | 22.39 | 22.41 | 2,083 | -0.08(-0.34%) |
Nov 21, 2019 | 22.38 | 22.49 | 22.38 | 22.49 | 814 | +0.02(+0.09%) |
Nov 20, 2019 | 22.54 | 22.54 | 22.42 | 22.47 | 3,898 | -0.05(-0.21%) |
Nov 19, 2019 | 22.49 | 22.52 | 22.47 | 22.52 | 3,259 | -0.01(-0.03%) |
Nov 18, 2019 | 22.52 | 22.53 | 22.48 | 22.52 | 2,619 | -0.01(-0.06%) |
Nov 15, 2019 | 22.51 | 22.54 | 22.50 | 22.54 | 1,470 | +0.09(+0.41%) |
Nov 14, 2019 | 22.45 | 22.45 | 22.45 | 22.45 | 100 | -0.01(-0.06%) |
Nov 13, 2019 | 22.38 | 22.49 | 22.38 | 22.46 | 3,164 | +0.08(+0.36%) |
Nov 12, 2019 | 22.36 | 22.40 | 22.33 | 22.38 | 4,158 | +0.04(+0.18%) |
Nov 11, 2019 | 22.32 | 22.37 | 22.32 | 22.34 | 4,616 | -0.00(-0.02%) |
Nov 08, 2019 | 22.28 | 22.34 | 22.28 | 22.34 | 2,450 | +0.11(+0.48%) |
Nov 07, 2019 | 22.27 | 22.30 | 22.23 | 22.24 | 5,450 | +0.09(+0.42%) |
Nov 06, 2019 | 22.13 | 22.17 | 22.11 | 22.14 | 5,771 | +0.08(+0.35%) |
Nov 05, 2019 | 22.03 | 22.08 | 22.01 | 22.06 | 7,540 | +0.04(+0.17%) |
Nov 04, 2019 | 22.00 | 22.05 | 21.97 | 22.03 | 18,969 | +0.12(+0.55%) |