Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.95 | 23.95 | 23.88 | 23.88 | 1,728 | -0.01(-0.04%) |
Dec 30, 2019 | 23.84 | 23.89 | 23.84 | 23.89 | 384 | -0.09(-0.38%) |
Dec 27, 2019 | 23.90 | 23.98 | 23.90 | 23.98 | 1,149 | +0.02(+0.08%) |
Dec 26, 2019 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | +0.08(+0.34%) |
Dec 24, 2019 | 23.88 | 23.88 | 23.88 | 23.88 | 104 | +0.04(+0.18%) |
Dec 23, 2019 | 23.84 | 23.84 | 23.84 | 23.84 | 0 | +0.01(+0.04%) |
Dec 20, 2019 | 23.88 | 23.88 | 23.83 | 23.83 | 104 | +0.12(+0.52%) |
Dec 19, 2019 | 23.69 | 23.70 | 23.69 | 23.70 | 217 | -0.01(-0.04%) |
Dec 18, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | -0.00(-0.02%) |
Dec 17, 2019 | 23.72 | 23.72 | 23.72 | 23.72 | 10 | -0.11(-0.48%) |
Dec 16, 2019 | 23.83 | 23.83 | 23.83 | 23.83 | 0 | +0.22(+0.95%) |
Dec 13, 2019 | 23.61 | 23.61 | 23.61 | 23.61 | 0 | +0.01(+0.04%) |
Dec 12, 2019 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.13(+0.55%) |
Dec 11, 2019 | 23.36 | 23.51 | 23.36 | 23.47 | 6,707 | +0.20(+0.84%) |
Dec 10, 2019 | 23.27 | 23.27 | 23.27 | 23.27 | 2 | -0.08(-0.35%) |
Dec 09, 2019 | 23.31 | 23.35 | 23.31 | 23.35 | 285 | -0.12(-0.51%) |
Dec 06, 2019 | 23.47 | 23.47 | 23.47 | 23.47 | 0 | +0.20(+0.86%) |
Dec 05, 2019 | 23.29 | 23.29 | 23.27 | 23.27 | 133 | +0.07(+0.29%) |
Dec 04, 2019 | 23.25 | 23.25 | 23.21 | 23.21 | 1,153 | +0.09(+0.37%) |
Dec 03, 2019 | 23.06 | 23.12 | 23.06 | 23.12 | 106 | -0.17(-0.74%) |
Dec 02, 2019 | 23.29 | 23.29 | 23.29 | 23.29 | 42 | -0.17(-0.71%) |
Nov 29, 2019 | 23.46 | 23.46 | 23.46 | 23.46 | 104 | -0.07(-0.31%) |
Nov 27, 2019 | 23.53 | 23.53 | 23.53 | 23.53 | 0 | +0.15(+0.66%) |
Nov 26, 2019 | 23.38 | 23.38 | 23.38 | 23.38 | 107 | +0.06(+0.27%) |
Nov 25, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 792 | +0.15(+0.64%) |
Nov 22, 2019 | 23.16 | 23.16 | 23.16 | 23.16 | 104 | +0.07(+0.32%) |
Nov 21, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 77 | -0.08(-0.35%) |
Nov 20, 2019 | 23.17 | 23.17 | 23.17 | 23.17 | 150 | -0.17(-0.74%) |
Nov 19, 2019 | 23.34 | 23.34 | 23.34 | 23.34 | 2 | +0.09(+0.37%) |
Nov 18, 2019 | 23.26 | 23.26 | 23.26 | 23.26 | 73 | +0.04(+0.18%) |
Nov 15, 2019 | 23.17 | 23.22 | 23.17 | 23.22 | 104 | +0.19(+0.82%) |
Nov 14, 2019 | 22.98 | 23.03 | 22.98 | 23.03 | 926 | -0.10(-0.43%) |
Nov 13, 2019 | 23.10 | 23.13 | 23.10 | 23.13 | 645 | -0.21(-0.89%) |
Nov 12, 2019 | 23.33 | 23.33 | 23.33 | 23.33 | 8 | -0.07(-0.31%) |
Nov 11, 2019 | 23.25 | 23.41 | 23.25 | 23.41 | 944 | -0.15(-0.63%) |
Nov 08, 2019 | 23.55 | 23.55 | 23.55 | 23.55 | 0 | -0.13(-0.55%) |
Nov 07, 2019 | 23.73 | 23.73 | 23.68 | 23.68 | 263 | +0.20(+0.86%) |
Nov 06, 2019 | 23.48 | 23.48 | 23.48 | 23.48 | 2 | -0.05(-0.21%) |
Nov 05, 2019 | 23.60 | 23.60 | 23.51 | 23.53 | 779 | +0.03(+0.13%) |
Nov 04, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.09(+0.39%) |
Nov 01, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 104 | +0.26(+1.12%) |
Oct 31, 2019 | 23.15 | 23.15 | 23.15 | 23.15 | 2 | -0.04(-0.17%) |
Oct 30, 2019 | 23.19 | 23.19 | 23.16 | 23.19 | 419 | +0.00(+0.02%) |
Oct 29, 2019 | 23.19 | 23.19 | 23.19 | 23.19 | 42 | -0.09(-0.37%) |
Oct 28, 2019 | 23.35 | 23.35 | 23.27 | 23.27 | 290 | +0.10(+0.44%) |
Oct 25, 2019 | 23.12 | 23.17 | 23.12 | 23.17 | 208 | +0.10(+0.44%) |
Oct 24, 2019 | 23.07 | 23.07 | 23.07 | 23.07 | 3 | +0.03(+0.12%) |
Oct 23, 2019 | 22.97 | 23.04 | 22.97 | 23.04 | 419 | -0.07(-0.31%) |
Oct 22, 2019 | 23.21 | 23.21 | 23.09 | 23.11 | 388 | +0.04(+0.19%) |
Oct 21, 2019 | 22.99 | 23.07 | 23.00 | 23.07 | 122 | +0.20(+0.86%) |
Oct 18, 2019 | 22.87 | 22.87 | 22.87 | 22.87 | 104 | -0.08(-0.33%) |
Oct 17, 2019 | 22.95 | 22.95 | 22.95 | 22.95 | 3 | +0.00(+0.02%) |
Oct 16, 2019 | 22.95 | 22.95 | 22.95 | 22.95 | 2 | +0.14(+0.63%) |
Oct 15, 2019 | 22.75 | 22.80 | 22.75 | 22.80 | 258 | +0.07(+0.29%) |
Oct 14, 2019 | 22.74 | 22.74 | 22.74 | 22.74 | 104 | -0.07(-0.31%) |
Oct 11, 2019 | 22.81 | 22.81 | 22.81 | 22.81 | 0 | +0.34(+1.49%) |
Oct 10, 2019 | 22.45 | 22.47 | 22.45 | 22.47 | 178 | +0.08(+0.37%) |
Oct 09, 2019 | 22.34 | 22.43 | 22.34 | 22.39 | 1,420 | -0.00(-0.01%) |
Oct 08, 2019 | 22.39 | 22.39 | 22.39 | 22.39 | 1 | -0.11(-0.50%) |
Oct 07, 2019 | 22.51 | 22.51 | 22.51 | 22.51 | 0 | -0.05(-0.21%) |
Oct 04, 2019 | 22.55 | 22.55 | 22.50 | 22.55 | 1,462 | +0.05(+0.22%) |
Oct 03, 2019 | 22.41 | 22.50 | 22.41 | 22.50 | 165 | +0.18(+0.83%) |
Oct 02, 2019 | 22.41 | 22.41 | 22.32 | 22.32 | 320 | -0.21(-0.91%) |