Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.23 | 23.23 | 23.17 | 23.23 | 2,265 | +0.06(+0.25%) |
Dec 30, 2019 | 23.19 | 23.26 | 23.17 | 23.17 | 1,055 | +0.01(+0.03%) |
Dec 27, 2019 | 23.28 | 23.28 | 23.17 | 23.17 | 1,941 | +0.11(+0.47%) |
Dec 26, 2019 | 23.32 | 23.33 | 23.04 | 23.06 | 1,456 | -0.11(-0.48%) |
Dec 24, 2019 | 23.22 | 23.29 | 23.06 | 23.17 | 8,306 | +0.01(+0.05%) |
Dec 23, 2019 | 23.34 | 23.39 | 23.16 | 23.16 | 6,494 | +0.07(+0.30%) |
Dec 20, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 220 | -0.04(-0.18%) |
Dec 19, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 268 | +0.00(+0.00%) |
Dec 18, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 201 | +0.01(+0.05%) |
Dec 17, 2019 | 23.11 | 23.11 | 23.11 | 23.11 | 326 | -0.05(-0.21%) |
Dec 16, 2019 | 23.25 | 23.25 | 23.08 | 23.16 | 1,618 | -0.03(-0.12%) |
Dec 13, 2019 | 23.12 | 23.19 | 23.12 | 23.19 | 550 | -0.11(-0.47%) |
Dec 12, 2019 | 23.16 | 23.30 | 23.16 | 23.30 | 2,578 | +0.25(+1.11%) |
Dec 11, 2019 | 23.04 | 23.04 | 23.02 | 23.04 | 998 | +0.02(+0.08%) |
Dec 10, 2019 | 23.07 | 23.07 | 23.03 | 23.03 | 399 | +0.02(+0.08%) |
Dec 09, 2019 | 23.01 | 23.01 | 23.01 | 23.01 | 206 | -0.03(-0.12%) |
Dec 06, 2019 | 22.97 | 23.04 | 22.89 | 23.04 | 2,091 | +0.05(+0.24%) |
Dec 05, 2019 | 23.01 | 23.01 | 22.89 | 22.98 | 644 | +0.03(+0.15%) |
Dec 04, 2019 | 23.05 | 23.05 | 22.95 | 22.95 | 408 | +0.05(+0.20%) |
Dec 03, 2019 | 22.91 | 22.91 | 22.90 | 22.90 | 279 | +0.03(+0.13%) |
Dec 02, 2019 | 23.06 | 23.06 | 22.86 | 22.87 | 506 | -0.19(-0.83%) |
Nov 29, 2019 | 23.06 | 23.06 | 23.06 | 23.06 | 110 | +0.01(+0.04%) |
Nov 27, 2019 | 23.07 | 23.07 | 22.93 | 23.05 | 880 | +0.00(+0.01%) |
Nov 26, 2019 | 23.05 | 23.05 | 23.05 | 23.05 | 95 | +0.05(+0.23%) |
Nov 25, 2019 | 23.01 | 23.01 | 22.95 | 23.00 | 1,218 | +0.01(+0.03%) |
Nov 22, 2019 | 22.97 | 22.99 | 22.95 | 22.99 | 550 | -0.00(-0.01%) |
Nov 21, 2019 | 22.99 | 23.00 | 22.89 | 23.00 | 4,587 | +0.05(+0.22%) |
Nov 20, 2019 | 22.95 | 22.95 | 22.88 | 22.95 | 7,197 | -0.05(-0.24%) |
Nov 19, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 260 | +0.01(+0.03%) |
Nov 18, 2019 | 23.10 | 23.10 | 22.94 | 22.99 | 879 | -0.01(-0.06%) |
Nov 15, 2019 | 23.05 | 23.05 | 23.00 | 23.01 | 550 | -0.00(-0.02%) |
Nov 14, 2019 | 22.91 | 23.01 | 22.91 | 23.01 | 481 | +0.01(+0.06%) |
Nov 13, 2019 | 22.95 | 22.99 | 22.93 | 22.99 | 1,687 | -0.04(-0.18%) |
Nov 12, 2019 | 23.04 | 23.04 | 23.04 | 23.04 | 497 | -0.03(-0.13%) |
Nov 11, 2019 | 23.05 | 23.07 | 23.05 | 23.07 | 299 | -0.02(-0.10%) |
Nov 08, 2019 | 23.08 | 23.09 | 23.03 | 23.09 | 1,321 | -0.06(-0.26%) |
Nov 07, 2019 | 23.16 | 23.21 | 23.11 | 23.15 | 1,395 | +0.11(+0.49%) |
Nov 06, 2019 | 23.09 | 23.09 | 23.04 | 23.04 | 1,122 | -0.01(-0.04%) |
Nov 05, 2019 | 23.06 | 23.06 | 23.00 | 23.05 | 2,147 | +0.15(+0.63%) |
Nov 04, 2019 | 22.95 | 22.95 | 22.88 | 22.90 | 2,046 | -0.05(-0.24%) |
Nov 01, 2019 | 22.93 | 22.96 | 22.93 | 22.95 | 1,431 | +0.02(+0.10%) |
Oct 31, 2019 | 22.94 | 22.94 | 22.93 | 22.93 | 193 | +0.02(+0.10%) |
Oct 30, 2019 | 22.82 | 22.91 | 22.82 | 22.91 | 547 | +0.04(+0.16%) |
Oct 29, 2019 | 22.84 | 22.87 | 22.84 | 22.87 | 233 | -0.01(-0.04%) |
Oct 28, 2019 | 22.92 | 22.95 | 22.88 | 22.88 | 1,728 | -0.05(-0.22%) |
Oct 25, 2019 | 22.89 | 22.93 | 22.89 | 22.93 | 660 | +0.05(+0.20%) |
Oct 24, 2019 | 22.88 | 22.89 | 22.88 | 22.89 | 602 | +0.00(+0.02%) |
Oct 23, 2019 | 22.88 | 22.88 | 22.88 | 22.88 | 297 | +0.05(+0.22%) |
Oct 22, 2019 | 22.83 | 22.83 | 22.83 | 22.83 | 66 | -0.12(-0.54%) |
Oct 21, 2019 | 22.90 | 22.97 | 22.90 | 22.96 | 4,458 | +0.12(+0.52%) |
Oct 18, 2019 | 22.89 | 23.01 | 22.81 | 22.84 | 2,421 | -0.06(-0.26%) |
Oct 17, 2019 | 22.89 | 22.92 | 22.89 | 22.90 | 788 | +0.13(+0.58%) |
Oct 16, 2019 | 22.72 | 22.76 | 22.72 | 22.76 | 464 | -0.07(-0.32%) |
Oct 15, 2019 | 22.72 | 22.84 | 22.72 | 22.84 | 1,073 | -0.04(-0.18%) |
Oct 14, 2019 | 22.88 | 22.88 | 22.88 | 22.88 | 432 | +0.04(+0.16%) |
Oct 11, 2019 | 22.72 | 22.84 | 22.72 | 22.84 | 770 | +0.13(+0.58%) |
Oct 10, 2019 | 22.75 | 22.75 | 22.71 | 22.71 | 950 | +0.01(+0.04%) |
Oct 09, 2019 | 22.70 | 22.70 | 22.70 | 22.70 | 296 | +0.06(+0.28%) |
Oct 08, 2019 | 22.71 | 22.71 | 22.64 | 22.64 | 645 | -0.03(-0.12%) |
Oct 07, 2019 | 22.63 | 22.66 | 22.62 | 22.66 | 1,445 | -0.03(-0.12%) |
Oct 04, 2019 | 22.75 | 22.75 | 22.54 | 22.69 | 990 | +0.13(+0.56%) |
Oct 03, 2019 | 22.52 | 22.56 | 22.50 | 22.56 | 1,840 | -0.05(-0.20%) |
Oct 02, 2019 | 22.53 | 22.62 | 22.48 | 22.61 | 3,611 | +0.07(+0.29%) |