Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 23.92 | 23.99 | 23.71 | 23.87 | 59,617 | -0.04(-0.16%) |
Oct 31, 2019 | 23.98 | 24.00 | 23.82 | 23.90 | 31,222 | -0.04(-0.18%) |
Oct 30, 2019 | 23.73 | 23.95 | 23.68 | 23.95 | 22,602 | +0.18(+0.75%) |
Oct 29, 2019 | 23.73 | 23.89 | 23.72 | 23.77 | 70,170 | +0.04(+0.19%) |
Oct 28, 2019 | 23.80 | 23.80 | 23.69 | 23.73 | 128,532 | -0.07(-0.30%) |
Oct 25, 2019 | 24.05 | 24.05 | 23.80 | 23.80 | 39,067 | -0.25(-1.06%) |
Oct 24, 2019 | 24.12 | 24.12 | 23.96 | 24.05 | 59,024 | +0.01(+0.06%) |
Oct 23, 2019 | 24.05 | 24.08 | 23.87 | 24.04 | 43,641 | +0.04(+0.18%) |
Oct 22, 2019 | 24.09 | 24.09 | 23.94 | 23.99 | 177,175 | -0.04(-0.15%) |
Oct 21, 2019 | 24.00 | 24.03 | 23.84 | 24.03 | 40,176 | +0.21(+0.88%) |
Oct 18, 2019 | 23.66 | 23.83 | 23.66 | 23.82 | 21,114 | +0.15(+0.65%) |
Oct 17, 2019 | 23.61 | 23.71 | 23.61 | 23.66 | 58,946 | +0.05(+0.22%) |
Oct 16, 2019 | 23.57 | 23.61 | 23.44 | 23.61 | 17,187 | +0.04(+0.19%) |
Oct 15, 2019 | 23.56 | 23.57 | 23.44 | 23.57 | 68,398 | +0.05(+0.20%) |
Oct 14, 2019 | 23.47 | 23.58 | 23.41 | 23.52 | 245,185 | +0.04(+0.17%) |
Oct 11, 2019 | 23.57 | 23.66 | 23.46 | 23.48 | 167,899 | -0.03(-0.11%) |
Oct 10, 2019 | 23.44 | 23.54 | 23.43 | 23.50 | 29,104 | +0.03(+0.15%) |
Oct 09, 2019 | 23.66 | 23.66 | 23.43 | 23.47 | 357,234 | +0.01(+0.04%) |
Oct 08, 2019 | 23.57 | 23.64 | 23.39 | 23.46 | 168,965 | -0.13(-0.56%) |
Oct 07, 2019 | 23.66 | 23.70 | 23.42 | 23.59 | 63,931 | -0.05(-0.22%) |
Oct 04, 2019 | 23.57 | 23.65 | 23.53 | 23.65 | 26,308 | +0.15(+0.62%) |
Oct 03, 2019 | 23.29 | 23.57 | 23.28 | 23.50 | 43,311 | +0.23(+1.01%) |
Oct 02, 2019 | 23.33 | 23.35 | 23.15 | 23.27 | 155,389 | -0.05(-0.23%) |