Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.88 | 23.88 | 23.55 | 23.60 | 24,080 | -0.27(-1.14%) |
Jan 30, 2020 | 23.85 | 23.95 | 23.80 | 23.87 | 12,504 | -0.02(-0.09%) |
Jan 29, 2020 | 24.01 | 24.01 | 23.89 | 23.89 | 13,216 | -0.05(-0.19%) |
Jan 28, 2020 | 23.89 | 24.02 | 23.89 | 23.94 | 24,023 | +0.08(+0.34%) |
Jan 27, 2020 | 23.86 | 23.92 | 23.79 | 23.86 | 43,907 | -0.11(-0.47%) |
Jan 24, 2020 | 24.05 | 24.11 | 23.90 | 23.97 | 18,816 | -0.07(-0.28%) |
Jan 23, 2020 | 23.84 | 24.05 | 23.79 | 24.04 | 22,994 | +0.18(+0.75%) |
Jan 22, 2020 | 24.05 | 24.12 | 23.82 | 23.86 | 59,278 | -0.19(-0.80%) |
Jan 21, 2020 | 23.89 | 24.05 | 23.82 | 24.05 | 30,872 | +0.25(+1.06%) |
Jan 17, 2020 | 23.77 | 23.88 | 23.77 | 23.80 | 12,992 | +0.02(+0.10%) |
Jan 16, 2020 | 23.58 | 23.77 | 23.58 | 23.77 | 18,169 | +0.24(+1.01%) |
Jan 15, 2020 | 23.38 | 23.59 | 23.38 | 23.54 | 694,575 | +0.19(+0.80%) |
Jan 14, 2020 | 23.38 | 23.38 | 23.22 | 23.35 | 112,001 | -0.09(-0.38%) |
Jan 13, 2020 | 23.19 | 23.44 | 23.19 | 23.44 | 50,095 | +0.27(+1.16%) |
Jan 10, 2020 | 23.05 | 23.19 | 23.05 | 23.17 | 76,274 | +0.14(+0.62%) |
Jan 09, 2020 | 23.11 | 23.11 | 22.98 | 23.03 | 251,076 | -0.03(-0.11%) |
Jan 08, 2020 | 23.01 | 23.10 | 22.93 | 23.05 | 60,584 | +0.06(+0.24%) |
Jan 07, 2020 | 23.17 | 23.17 | 22.86 | 23.00 | 141,564 | -0.23(-0.97%) |
Jan 06, 2020 | 23.15 | 23.32 | 23.13 | 23.22 | 129,169 | +0.02(+0.08%) |
Jan 03, 2020 | 22.85 | 23.21 | 22.80 | 23.20 | 148,628 | +0.25(+1.09%) |
Jan 02, 2020 | 23.42 | 23.42 | 22.84 | 22.95 | 654,835 | -0.37(-1.57%) |
Dec 31, 2019 | 23.13 | 23.34 | 23.13 | 23.32 | 91,170 | +0.16(+0.69%) |
Dec 30, 2019 | 23.08 | 23.16 | 23.04 | 23.16 | 31,997 | +0.03(+0.12%) |
Dec 27, 2019 | 23.09 | 23.13 | 23.03 | 23.13 | 28,448 | +0.11(+0.47%) |
Dec 26, 2019 | 22.96 | 23.04 | 22.94 | 23.03 | 20,357 | +0.11(+0.48%) |
Dec 24, 2019 | 22.87 | 22.95 | 22.87 | 22.92 | 6,608 | +0.06(+0.28%) |
Dec 23, 2019 | 23.04 | 23.04 | 22.84 | 22.85 | 19,448 | -0.14(-0.60%) |
Dec 20, 2019 | 22.95 | 23.08 | 22.95 | 22.99 | 23,184 | +0.09(+0.39%) |
Dec 19, 2019 | 22.72 | 22.90 | 22.72 | 22.90 | 10,866 | +0.16(+0.71%) |
Dec 18, 2019 | 22.54 | 22.80 | 22.54 | 22.74 | 18,664 | +0.22(+0.99%) |
Dec 17, 2019 | 22.78 | 22.80 | 22.51 | 22.52 | 28,713 | -0.21(-0.94%) |
Dec 16, 2019 | 22.63 | 22.73 | 22.48 | 22.73 | 28,361 | +0.12(+0.55%) |
Dec 13, 2019 | 22.66 | 22.78 | 22.46 | 22.61 | 27,328 | -0.05(-0.21%) |
Dec 12, 2019 | 23.03 | 23.05 | 22.64 | 22.65 | 47,208 | -0.36(-1.58%) |
Dec 11, 2019 | 23.39 | 23.39 | 22.95 | 23.02 | 21,105 | -0.32(-1.37%) |
Dec 10, 2019 | 23.45 | 23.49 | 23.31 | 23.34 | 36,403 | -0.12(-0.53%) |
Dec 09, 2019 | 23.35 | 23.49 | 23.34 | 23.46 | 49,118 | +0.05(+0.23%) |
Dec 06, 2019 | 23.45 | 23.55 | 23.41 | 23.41 | 15,468 | +0.04(+0.19%) |
Dec 05, 2019 | 23.33 | 23.37 | 23.25 | 23.36 | 31,410 | -0.00(-0.00%) |
Dec 04, 2019 | 23.27 | 23.41 | 23.27 | 23.36 | 26,026 | +0.07(+0.30%) |
Dec 03, 2019 | 23.09 | 23.31 | 23.08 | 23.29 | 12,523 | +0.16(+0.70%) |
Dec 02, 2019 | 23.40 | 23.47 | 23.13 | 23.13 | 124,599 | -0.39(-1.66%) |
Nov 29, 2019 | 23.66 | 23.67 | 23.51 | 23.52 | 13,549 | -0.11(-0.45%) |
Nov 27, 2019 | 23.45 | 23.63 | 23.43 | 23.63 | 29,695 | +0.16(+0.68%) |
Nov 26, 2019 | 23.24 | 23.47 | 23.24 | 23.47 | 28,449 | +0.25(+1.07%) |
Nov 25, 2019 | 23.04 | 23.35 | 23.04 | 23.22 | 46,525 | +0.09(+0.38%) |
Nov 22, 2019 | 23.43 | 23.43 | 22.95 | 23.13 | 33,534 | -0.02(-0.08%) |
Nov 21, 2019 | 23.27 | 23.30 | 23.15 | 23.15 | 17,866 | -0.32(-1.36%) |
Nov 20, 2019 | 23.51 | 23.56 | 23.42 | 23.47 | 19,940 | -0.08(-0.34%) |
Nov 19, 2019 | 23.54 | 23.61 | 23.49 | 23.55 | 90,478 | +0.04(+0.19%) |
Nov 18, 2019 | 23.40 | 23.61 | 23.40 | 23.51 | 37,429 | +0.12(+0.51%) |
Nov 15, 2019 | 23.29 | 23.39 | 23.27 | 23.39 | 18,178 | +0.11(+0.48%) |
Nov 14, 2019 | 23.22 | 23.28 | 23.19 | 23.27 | 20,414 | +0.18(+0.80%) |
Nov 13, 2019 | 22.91 | 23.15 | 22.91 | 23.09 | 47,547 | +0.19(+0.85%) |
Nov 12, 2019 | 23.08 | 23.26 | 22.89 | 22.89 | 33,124 | -0.20(-0.86%) |
Nov 11, 2019 | 23.10 | 23.16 | 22.99 | 23.09 | 12,915 | +0.02(+0.10%) |
Nov 08, 2019 | 23.10 | 23.18 | 23.05 | 23.07 | 24,614 | -0.08(-0.34%) |
Nov 07, 2019 | 23.45 | 23.45 | 23.08 | 23.15 | 42,786 | -0.24(-1.02%) |
Nov 06, 2019 | 23.45 | 23.51 | 23.36 | 23.39 | 27,368 | +0.05(+0.23%) |
Nov 05, 2019 | 23.66 | 23.66 | 23.28 | 23.34 | 43,844 | -0.39(-1.64%) |
Nov 04, 2019 | 23.77 | 23.84 | 23.70 | 23.73 | 51,529 | -0.14(-0.59%) |