Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2019 | 23.56 | 23.56 | 23.56 | 0 | -0.02(-0.10%) | |
Dec 27, 2019 | 23.59 | 23.59 | 23.56 | 23.59 | 231,831 | +0.02(+0.08%) |
Dec 26, 2019 | 23.58 | 23.58 | 23.54 | 23.57 | 167,058 | +0.01(+0.04%) |
Dec 24, 2019 | 23.55 | 23.58 | 23.52 | 23.56 | 180,211 | -0.01(-0.06%) |
Dec 23, 2019 | 23.59 | 23.59 | 23.55 | 23.57 | 509,756 | +0.08(+0.33%) |
Dec 20, 2019 | 23.51 | 23.52 | 23.50 | 23.50 | 350,949 | +0.00(+0.00%) |
Dec 19, 2019 | 23.47 | 23.52 | 23.47 | 23.50 | 318,661 | +0.02(+0.08%) |
Dec 18, 2019 | 23.48 | 23.50 | 23.46 | 23.48 | 658,267 | +0.01(+0.06%) |
Dec 17, 2019 | 23.48 | 23.50 | 23.46 | 23.46 | 153,496 | -0.00(-0.02%) |
Dec 16, 2019 | 23.51 | 23.51 | 23.46 | 23.47 | 238,077 | -0.02(-0.08%) |
Dec 13, 2019 | 23.47 | 23.49 | 23.46 | 23.49 | 142,930 | +0.01(+0.04%) |
Dec 12, 2019 | 23.49 | 23.49 | 23.46 | 23.48 | 169,057 | -0.00(-0.00%) |
Dec 11, 2019 | 23.47 | 23.48 | 23.43 | 23.48 | 152,611 | +0.02(+0.08%) |
Dec 10, 2019 | 23.46 | 23.46 | 23.42 | 23.46 | 174,779 | +0.01(+0.04%) |
Dec 09, 2019 | 23.45 | 23.46 | 23.43 | 23.45 | 138,862 | +0.01(+0.04%) |
Dec 06, 2019 | 23.43 | 23.45 | 23.40 | 23.44 | 220,771 | +0.03(+0.13%) |
Dec 05, 2019 | 23.39 | 23.41 | 23.39 | 23.41 | 184,445 | -0.00(-0.00%) |
Dec 04, 2019 | 23.39 | 23.42 | 23.38 | 23.41 | 200,905 | +0.01(+0.04%) |
Dec 03, 2019 | 23.36 | 23.40 | 23.35 | 23.40 | 119,323 | +0.05(+0.21%) |
Dec 02, 2019 | 23.41 | 23.43 | 23.35 | 23.35 | 866,844 | -0.06(-0.25%) |
Nov 29, 2019 | 23.41 | 23.41 | 23.39 | 23.41 | 39,583 | +0.00(+0.00%) |
Nov 27, 2019 | 23.42 | 23.42 | 23.39 | 23.41 | 139,563 | +0.00(+0.00%) |
Nov 26, 2019 | 23.40 | 23.41 | 23.39 | 23.41 | 178,782 | +0.00(+0.00%) |
Nov 25, 2019 | 23.41 | 23.42 | 23.38 | 23.41 | 181,995 | +0.01(+0.04%) |
Nov 22, 2019 | 23.38 | 23.40 | 23.35 | 23.40 | 153,438 | +0.04(+0.17%) |
Nov 21, 2019 | 23.36 | 23.38 | 23.35 | 23.36 | 189,674 | -0.01(-0.04%) |
Nov 20, 2019 | 23.38 | 23.38 | 23.36 | 23.37 | 118,577 | -0.01(-0.04%) |
Nov 19, 2019 | 23.39 | 23.41 | 23.36 | 23.38 | 139,225 | -0.01(-0.04%) |
Nov 18, 2019 | 23.39 | 23.42 | 23.37 | 23.39 | 167,281 | +0.08(+0.34%) |
Nov 15, 2019 | 23.32 | 23.32 | 23.30 | 23.31 | 144,800 | -0.01(-0.04%) |
Nov 14, 2019 | 23.32 | 23.32 | 23.30 | 23.32 | 180,383 | +0.01(+0.05%) |
Nov 13, 2019 | 23.32 | 23.32 | 23.30 | 23.31 | 170,521 | -0.00(-0.00%) |
Nov 12, 2019 | 23.32 | 23.32 | 23.30 | 23.31 | 238,588 | +0.00(+0.00%) |
Nov 11, 2019 | 23.29 | 23.31 | 23.29 | 23.31 | 246,200 | +0.01(+0.04%) |
Nov 08, 2019 | 23.29 | 23.30 | 23.29 | 23.30 | 257,685 | -0.01(-0.04%) |
Nov 07, 2019 | 23.31 | 23.32 | 23.30 | 23.31 | 174,907 | +0.00(+0.00%) |
Nov 06, 2019 | 23.31 | 23.32 | 23.29 | 23.31 | 146,796 | +0.00(+0.02%) |
Nov 05, 2019 | 23.31 | 23.33 | 23.29 | 23.30 | 196,958 | -0.00(-0.02%) |
Nov 04, 2019 | 23.32 | 23.33 | 23.31 | 23.31 | 168,892 | -0.01(-0.04%) |
Nov 01, 2019 | 23.31 | 23.32 | 23.29 | 23.32 | 175,895 | +0.01(+0.06%) |
Oct 31, 2019 | 23.32 | 23.34 | 23.26 | 23.30 | 311,902 | -0.01(-0.06%) |
Oct 30, 2019 | 23.33 | 23.34 | 23.29 | 23.32 | 167,167 | +0.00(+0.00%) |
Oct 29, 2019 | 23.33 | 23.33 | 23.31 | 23.32 | 139,687 | -0.01(-0.04%) |
Oct 28, 2019 | 23.31 | 23.34 | 23.31 | 23.33 | 170,682 | +0.02(+0.08%) |
Oct 25, 2019 | 23.31 | 23.31 | 23.28 | 23.31 | 300,787 | +0.00(+0.00%) |
Oct 24, 2019 | 23.32 | 23.32 | 23.30 | 23.31 | 109,478 | +0.01(+0.05%) |
Oct 23, 2019 | 23.30 | 23.31 | 23.29 | 23.30 | 125,058 | +0.00(+0.01%) |
Oct 22, 2019 | 23.30 | 23.30 | 23.27 | 23.29 | 334,169 | -0.00(-0.02%) |
Oct 21, 2019 | 23.30 | 23.33 | 23.29 | 23.30 | 179,273 | +0.09(+0.38%) |
Oct 18, 2019 | 23.22 | 23.23 | 23.20 | 23.21 | 142,308 | +0.00(+0.00%) |
Oct 17, 2019 | 23.21 | 23.22 | 23.19 | 23.21 | 162,047 | +0.00(+0.00%) |
Oct 16, 2019 | 23.20 | 23.24 | 23.20 | 23.21 | 164,886 | -0.01(-0.04%) |
Oct 15, 2019 | 23.19 | 23.22 | 23.19 | 23.22 | 116,071 | +0.02(+0.08%) |
Oct 14, 2019 | 23.20 | 23.22 | 23.17 | 23.20 | 149,728 | -0.02(-0.08%) |
Oct 11, 2019 | 23.18 | 23.23 | 23.18 | 23.22 | 635,739 | +0.04(+0.17%) |
Oct 10, 2019 | 23.19 | 23.19 | 23.17 | 23.18 | 264,899 | +0.01(+0.03%) |
Oct 09, 2019 | 23.18 | 23.18 | 23.16 | 23.17 | 138,051 | +0.01(+0.05%) |
Oct 08, 2019 | 23.17 | 23.17 | 23.15 | 23.16 | 145,290 | +0.00(+0.02%) |
Oct 07, 2019 | 23.17 | 23.18 | 23.14 | 23.16 | 169,651 | -0.01(-0.06%) |
Oct 04, 2019 | 23.17 | 23.19 | 23.15 | 23.17 | 171,740 | +0.01(+0.04%) |
Oct 03, 2019 | 23.18 | 23.19 | 23.15 | 23.16 | 613,045 | -0.01(-0.04%) |
Oct 02, 2019 | 23.16 | 23.18 | 23.14 | 23.17 | 203,759 | -0.00(-0.01%) |