Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.72 | 23.72 | 23.34 | 23.34 | 101 | -0.81(-3.34%) |
Jan 30, 2020 | 24.15 | 24.15 | 24.15 | 18 | +0.00(+0.00%) | |
Jan 29, 2020 | 24.15 | 24.15 | 24.15 | 49 | +0.00(+0.00%) | |
Jan 28, 2020 | 23.98 | 24.15 | 23.98 | 24.15 | 101 | +0.13(+0.52%) |
Jan 27, 2020 | 24.03 | 24.03 | 24.03 | 14 | +0.00(+0.00%) | |
Jan 24, 2020 | 24.16 | 24.16 | 23.97 | 24.03 | 4,671 | -0.25(-1.01%) |
Jan 23, 2020 | 24.27 | 24.27 | 24.27 | 24.27 | 152 | -0.04(-0.16%) |
Jan 22, 2020 | 24.37 | 24.39 | 24.29 | 24.31 | 4,024 | +0.01(+0.04%) |
Jan 21, 2020 | 24.31 | 24.34 | 24.29 | 24.30 | 4,180 | -0.04(-0.16%) |
Jan 17, 2020 | 24.34 | 24.34 | 24.34 | 108 | +0.00(+0.00%) | |
Jan 16, 2020 | 24.26 | 24.34 | 24.24 | 24.34 | 876 | +0.19(+0.77%) |
Jan 15, 2020 | 24.22 | 24.28 | 24.14 | 24.16 | 794 | -0.23(-0.96%) |
Jan 14, 2020 | 24.35 | 24.39 | 24.34 | 24.39 | 715 | +0.17(+0.69%) |
Jan 13, 2020 | 24.19 | 24.23 | 24.19 | 24.22 | 1,284 | +0.05(+0.20%) |
Jan 10, 2020 | 24.16 | 24.25 | 24.16 | 24.17 | 1,523 | +0.00(+0.00%) |
Jan 09, 2020 | 24.17 | 24.17 | 24.17 | 155 | +0.00(+0.00%) | |
Jan 08, 2020 | 23.98 | 24.20 | 23.98 | 24.17 | 1,910 | +0.03(+0.14%) |
Jan 07, 2020 | 24.14 | 24.14 | 24.14 | 3 | +0.00(+0.00%) | |
Jan 06, 2020 | 23.96 | 24.14 | 23.96 | 24.14 | 42,983 | +0.02(+0.10%) |
Jan 03, 2020 | 24.07 | 24.14 | 24.07 | 24.12 | 111,910 | -0.10(-0.43%) |
Jan 02, 2020 | 24.19 | 24.22 | 24.19 | 24.22 | 252 | -0.04(-0.18%) |
Dec 31, 2019 | 24.27 | 24.27 | 24.26 | 24.26 | 406 | -0.00(-0.01%) |
Dec 30, 2019 | 24.32 | 24.32 | 24.27 | 24.27 | 455 | -0.13(-0.51%) |
Dec 27, 2019 | 24.36 | 24.39 | 24.36 | 24.39 | 4,468 | -0.06(-0.24%) |
Dec 26, 2019 | 24.50 | 24.50 | 24.41 | 24.45 | 3,186 | -0.02(-0.07%) |
Dec 24, 2019 | 24.47 | 24.47 | 24.47 | 106 | +0.00(+0.00%) | |
Dec 23, 2019 | 24.47 | 24.47 | 24.47 | 47 | +0.00(+0.00%) | |
Dec 20, 2019 | 24.47 | 24.47 | 24.47 | 2 | +0.00(+0.00%) | |
Dec 19, 2019 | 24.47 | 24.47 | 24.47 | 0 | +0.05(+0.20%) | |
Dec 18, 2019 | 24.42 | 24.42 | 24.42 | 195 | +0.00(+0.00%) | |
Dec 17, 2019 | 24.34 | 24.42 | 24.34 | 24.42 | 1,090 | +0.15(+0.62%) |
Dec 16, 2019 | 24.34 | 24.36 | 24.27 | 24.27 | 1,182 | +0.03(+0.12%) |
Dec 13, 2019 | 24.23 | 24.24 | 24.23 | 24.24 | 203 | -0.16(-0.64%) |
Dec 12, 2019 | 24.22 | 24.39 | 24.22 | 24.39 | 702 | +0.17(+0.71%) |
Dec 11, 2019 | 24.15 | 24.22 | 24.15 | 24.22 | 191 | +0.02(+0.10%) |
Dec 10, 2019 | 24.24 | 24.24 | 24.19 | 24.20 | 1,632 | +0.08(+0.34%) |
Dec 09, 2019 | 24.06 | 24.16 | 24.06 | 24.12 | 434 | +0.05(+0.20%) |
Dec 06, 2019 | 24.09 | 24.09 | 24.07 | 24.07 | 203 | +0.22(+0.93%) |
Dec 05, 2019 | 23.86 | 23.86 | 23.81 | 23.85 | 2,108 | -0.04(-0.16%) |
Dec 04, 2019 | 23.91 | 23.91 | 23.87 | 23.89 | 4,318 | +0.15(+0.64%) |
Dec 03, 2019 | 23.84 | 23.84 | 23.69 | 23.73 | 631 | -0.24(-1.00%) |
Dec 02, 2019 | 24.50 | 24.50 | 23.96 | 23.97 | 2,205 | -0.14(-0.57%) |
Nov 29, 2019 | 24.18 | 24.18 | 24.11 | 24.11 | 203 | -0.15(-0.60%) |
Nov 27, 2019 | 24.29 | 24.29 | 24.25 | 24.26 | 407 | +0.05(+0.19%) |
Nov 26, 2019 | 24.05 | 24.25 | 24.05 | 24.21 | 1,842 | +0.31(+1.30%) |
Nov 25, 2019 | 24.02 | 24.02 | 23.90 | 23.90 | 471 | +0.09(+0.39%) |
Nov 22, 2019 | 23.75 | 23.81 | 23.75 | 23.81 | 712 | +0.06(+0.26%) |
Nov 21, 2019 | 23.93 | 23.93 | 23.75 | 23.75 | 785 | -0.01(-0.03%) |
Nov 20, 2019 | 23.91 | 23.91 | 23.75 | 23.75 | 524 | -0.30(-1.27%) |
Nov 19, 2019 | 24.06 | 24.06 | 24.06 | 94 | +0.00(+0.00%) | |
Nov 18, 2019 | 24.08 | 24.08 | 24.06 | 24.06 | 631 | +0.23(+0.97%) |
Nov 15, 2019 | 23.83 | 23.83 | 23.83 | 80 | +0.00(+0.00%) | |
Nov 14, 2019 | 23.88 | 23.93 | 23.80 | 23.83 | 3,788 | +0.20(+0.83%) |
Nov 13, 2019 | 23.63 | 23.63 | 23.63 | 50 | +0.00(+0.00%) | |
Nov 12, 2019 | 23.63 | 23.63 | 23.63 | 23.63 | 452 | -0.05(-0.20%) |
Nov 11, 2019 | 23.70 | 23.70 | 23.63 | 23.68 | 1,090 | -0.14(-0.59%) |
Nov 08, 2019 | 23.82 | 23.82 | 23.82 | 1 | +0.00(+0.00%) | |
Nov 07, 2019 | 23.77 | 23.82 | 23.77 | 23.82 | 821 | +0.20(+0.83%) |
Nov 06, 2019 | 23.62 | 23.62 | 23.62 | 113 | +0.00(+0.00%) | |
Nov 05, 2019 | 23.62 | 23.62 | 23.62 | 23.62 | 875 | +0.32(+1.35%) |
Nov 04, 2019 | 23.31 | 23.31 | 23.31 | 6 | +0.00(+0.00%) |