Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.47 | 23.47 | 23.30 | 23.35 | 13,400 | -0.34(-1.43%) |
Jan 30, 2020 | 23.51 | 23.69 | 23.46 | 23.69 | 3,900 | -0.16(-0.67%) |
Jan 29, 2020 | 23.97 | 24.11 | 23.85 | 23.85 | 3,027 | -0.13(-0.54%) |
Jan 28, 2020 | 23.97 | 24.04 | 23.97 | 23.98 | 1,997 | +0.15(+0.63%) |
Jan 27, 2020 | 23.88 | 23.92 | 23.79 | 23.83 | 1,583 | -0.59(-2.42%) |
Jan 24, 2020 | 24.55 | 24.56 | 24.42 | 24.42 | 2,800 | -0.12(-0.47%) |
Jan 23, 2020 | 24.49 | 24.57 | 24.39 | 24.54 | 1,877 | -0.29(-1.17%) |
Jan 22, 2020 | 24.88 | 24.88 | 24.83 | 24.83 | 5,545 | -0.02(-0.06%) |
Jan 21, 2020 | 24.98 | 24.98 | 24.84 | 24.84 | 1,968 | -0.40(-1.58%) |
Jan 17, 2020 | 25.20 | 25.24 | 25.15 | 25.24 | 22,600 | +0.22(+0.88%) |
Jan 16, 2020 | 25.00 | 25.03 | 25.00 | 25.02 | 1,483 | -0.03(-0.12%) |
Jan 15, 2020 | 25.12 | 25.12 | 25.04 | 25.05 | 1,982 | -0.01(-0.04%) |
Jan 14, 2020 | 24.99 | 25.12 | 24.99 | 25.06 | 20,034 | -0.09(-0.36%) |
Jan 13, 2020 | 25.05 | 25.15 | 25.05 | 25.15 | 1,992 | +0.16(+0.64%) |
Jan 10, 2020 | 25.08 | 25.08 | 24.99 | 24.99 | 3,000 | -0.07(-0.26%) |
Jan 09, 2020 | 25.07 | 25.09 | 25.01 | 25.05 | 7,073 | -0.09(-0.34%) |
Jan 08, 2020 | 25.12 | 25.19 | 25.12 | 25.14 | 872 | +0.03(+0.12%) |
Jan 07, 2020 | 25.16 | 25.17 | 25.06 | 25.11 | 3,897 | -0.30(-1.18%) |
Jan 06, 2020 | 25.31 | 25.41 | 25.14 | 25.41 | 9,676 | +0.06(+0.24%) |
Jan 03, 2020 | 25.38 | 25.42 | 25.35 | 25.35 | 1,000 | -0.13(-0.51%) |
Jan 02, 2020 | 25.37 | 25.48 | 25.37 | 25.48 | 2,241 | +0.32(+1.27%) |
Dec 31, 2019 | 25.10 | 25.17 | 25.03 | 25.16 | 15,800 | +0.14(+0.56%) |
Dec 30, 2019 | 25.20 | 25.23 | 25.02 | 25.02 | 9,554 | -0.13(-0.52%) |
Dec 27, 2019 | 25.09 | 25.16 | 25.09 | 25.15 | 1,700 | +0.10(+0.38%) |
Dec 26, 2019 | 24.91 | 25.07 | 24.91 | 25.05 | 2,828 | +0.16(+0.66%) |
Dec 24, 2019 | 24.86 | 24.91 | 24.86 | 24.89 | 2,900 | +0.05(+0.22%) |
Dec 23, 2019 | 24.84 | 24.84 | 24.84 | 24.84 | 1,421 | +0.20(+0.81%) |
Dec 20, 2019 | 24.57 | 24.68 | 24.57 | 24.64 | 2,100 | +0.18(+0.74%) |
Dec 19, 2019 | 24.31 | 24.48 | 24.31 | 24.45 | 2,937 | +0.31(+1.28%) |
Dec 18, 2019 | 24.15 | 24.21 | 24.11 | 24.15 | 12,393 | +0.14(+0.57%) |
Dec 17, 2019 | 24.05 | 24.10 | 24.00 | 24.01 | 7,288 | -0.18(-0.74%) |
Dec 16, 2019 | 24.16 | 24.26 | 24.16 | 24.19 | 2,752 | +0.07(+0.29%) |
Dec 13, 2019 | 24.05 | 24.12 | 23.96 | 24.12 | 21,000 | +0.21(+0.88%) |
Dec 12, 2019 | 23.83 | 23.91 | 23.74 | 23.91 | 11,836 | +0.26(+1.10%) |
Dec 11, 2019 | 23.55 | 23.65 | 23.55 | 23.65 | 3,620 | +0.07(+0.30%) |
Dec 10, 2019 | 23.61 | 23.64 | 23.50 | 23.58 | 7,367 | -0.12(-0.51%) |
Dec 09, 2019 | 23.74 | 23.74 | 23.66 | 23.70 | 3,524 | -0.03(-0.13%) |
Dec 06, 2019 | 23.70 | 23.78 | 23.70 | 23.73 | 7,200 | +0.27(+1.15%) |
Dec 05, 2019 | 23.45 | 23.48 | 23.42 | 23.46 | 6,256 | -0.00(-0.02%) |
Dec 04, 2019 | 23.35 | 23.47 | 23.35 | 23.46 | 21,189 | +0.39(+1.69%) |
Dec 03, 2019 | 23.07 | 23.08 | 23.03 | 23.08 | 2,728 | -0.10(-0.45%) |
Dec 02, 2019 | 23.41 | 23.42 | 23.18 | 23.18 | 84,310 | -0.20(-0.87%) |
Nov 29, 2019 | 23.50 | 23.52 | 23.38 | 23.38 | 8,400 | -0.46(-1.94%) |
Nov 27, 2019 | 23.74 | 23.85 | 23.74 | 23.85 | 700 | +0.05(+0.19%) |
Nov 26, 2019 | 23.79 | 23.86 | 23.78 | 23.80 | 13,553 | -0.03(-0.13%) |
Nov 25, 2019 | 23.79 | 23.83 | 23.79 | 23.83 | 1,980 | +0.09(+0.36%) |
Nov 22, 2019 | 23.80 | 23.80 | 23.74 | 23.75 | 3,500 | +0.14(+0.58%) |
Nov 21, 2019 | 23.52 | 23.61 | 23.52 | 23.61 | 1,596 | +0.04(+0.18%) |
Nov 20, 2019 | 23.50 | 23.64 | 23.48 | 23.57 | 14,190 | -0.05(-0.23%) |
Nov 19, 2019 | 23.65 | 23.67 | 23.58 | 23.62 | 4,315 | -0.10(-0.42%) |
Nov 18, 2019 | 23.62 | 23.77 | 23.62 | 23.72 | 8,708 | -0.06(-0.25%) |
Nov 15, 2019 | 23.78 | 23.84 | 23.75 | 23.78 | 3,700 | +0.13(+0.54%) |
Nov 14, 2019 | 23.60 | 23.65 | 23.60 | 23.65 | 3,192 | -0.06(-0.25%) |
Nov 13, 2019 | 23.60 | 23.78 | 23.60 | 23.71 | 331,315 | -0.13(-0.54%) |
Nov 12, 2019 | 23.90 | 23.92 | 23.84 | 23.84 | 1,539 | -0.15(-0.62%) |
Nov 11, 2019 | 23.89 | 24.00 | 23.89 | 23.99 | 5,119 | -0.03(-0.12%) |
Nov 08, 2019 | 23.95 | 24.03 | 23.93 | 24.02 | 2,100 | -0.01(-0.04%) |
Nov 07, 2019 | 24.08 | 24.12 | 24.03 | 24.03 | 1,762 | +0.38(+1.62%) |
Nov 06, 2019 | 23.76 | 23.78 | 23.64 | 23.65 | 1,648 | -0.01(-0.03%) |
Nov 05, 2019 | 23.69 | 23.75 | 23.62 | 23.66 | 3,592 | -0.08(-0.34%) |
Nov 04, 2019 | 23.83 | 23.85 | 23.73 | 23.73 | 5,037 | -0.11(-0.44%) |