Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.07 | 23.11 | 22.89 | 22.95 | 42,400 | -0.37(-1.59%) |
Jan 30, 2020 | 23.19 | 23.32 | 23.12 | 23.32 | 33,862 | -0.13(-0.55%) |
Jan 29, 2020 | 23.55 | 23.55 | 23.40 | 23.45 | 35,366 | -0.07(-0.30%) |
Jan 28, 2020 | 23.51 | 23.54 | 23.47 | 23.52 | 31,167 | +0.25(+1.07%) |
Jan 27, 2020 | 23.39 | 23.48 | 23.27 | 23.27 | 61,467 | -0.70(-2.92%) |
Jan 24, 2020 | 24.07 | 24.09 | 23.90 | 23.97 | 11,500 | -0.08(-0.33%) |
Jan 23, 2020 | 24.02 | 24.11 | 23.88 | 24.05 | 30,026 | -0.13(-0.54%) |
Jan 22, 2020 | 24.18 | 24.18 | 24.09 | 24.18 | 33,277 | +0.01(+0.04%) |
Jan 21, 2020 | 24.30 | 24.30 | 24.15 | 24.17 | 32,058 | -0.21(-0.87%) |
Jan 17, 2020 | 24.33 | 24.39 | 24.33 | 24.38 | 13,100 | +0.11(+0.46%) |
Jan 16, 2020 | 24.21 | 24.27 | 24.19 | 24.27 | 19,703 | +0.15(+0.62%) |
Jan 15, 2020 | 24.18 | 24.18 | 24.10 | 24.12 | 30,365 | -0.14(-0.58%) |
Jan 14, 2020 | 24.18 | 24.27 | 24.15 | 24.26 | 16,598 | -0.03(-0.11%) |
Jan 13, 2020 | 24.15 | 24.29 | 24.14 | 24.29 | 22,170 | +0.18(+0.73%) |
Jan 10, 2020 | 24.06 | 24.16 | 24.06 | 24.11 | 65,700 | +0.12(+0.49%) |
Jan 09, 2020 | 23.98 | 24.00 | 23.95 | 23.99 | 10,778 | +0.04(+0.18%) |
Jan 08, 2020 | 23.85 | 24.00 | 23.78 | 23.95 | 16,614 | +0.11(+0.46%) |
Jan 07, 2020 | 23.92 | 23.92 | 23.80 | 23.84 | 68,449 | -0.09(-0.38%) |
Jan 06, 2020 | 23.92 | 23.94 | 23.81 | 23.93 | 29,124 | +0.03(+0.13%) |
Jan 03, 2020 | 23.96 | 24.04 | 23.90 | 23.90 | 280,800 | -0.37(-1.52%) |
Jan 02, 2020 | 24.06 | 24.31 | 24.06 | 24.27 | 15,044 | +0.36(+1.51%) |
Dec 31, 2019 | 23.79 | 23.95 | 23.79 | 23.91 | 18,400 | +0.04(+0.17%) |
Dec 30, 2019 | 23.88 | 23.91 | 23.85 | 23.87 | 26,343 | +0.03(+0.13%) |
Dec 27, 2019 | 23.89 | 23.89 | 23.77 | 23.84 | 55,000 | +0.11(+0.48%) |
Dec 26, 2019 | 23.73 | 23.74 | 23.65 | 23.73 | 15,047 | -0.09(-0.40%) |
Dec 24, 2019 | 23.82 | 23.82 | 23.78 | 23.82 | 7,800 | +0.00(+0.00%) |
Dec 23, 2019 | 23.71 | 23.84 | 23.71 | 23.82 | 59,231 | +0.11(+0.46%) |
Dec 20, 2019 | 23.75 | 23.75 | 23.68 | 23.71 | 8,600 | -0.01(-0.02%) |
Dec 19, 2019 | 23.68 | 23.72 | 23.66 | 23.72 | 16,697 | +0.09(+0.38%) |
Dec 18, 2019 | 23.64 | 23.67 | 23.62 | 23.62 | 17,927 | +0.02(+0.06%) |
Dec 17, 2019 | 23.65 | 23.68 | 23.61 | 23.61 | 13,903 | -0.07(-0.31%) |
Dec 16, 2019 | 23.70 | 23.72 | 23.64 | 23.68 | 16,721 | +0.19(+0.83%) |
Dec 13, 2019 | 23.50 | 23.63 | 23.44 | 23.49 | 22,100 | +0.05(+0.21%) |
Dec 12, 2019 | 23.19 | 23.44 | 23.19 | 23.44 | 17,378 | +0.29(+1.25%) |
Dec 11, 2019 | 23.05 | 23.15 | 23.01 | 23.15 | 22,093 | +0.17(+0.74%) |
Dec 10, 2019 | 22.96 | 22.99 | 22.94 | 22.98 | 15,280 | +0.04(+0.17%) |
Dec 09, 2019 | 23.05 | 23.05 | 22.94 | 22.94 | 21,512 | -0.12(-0.52%) |
Dec 06, 2019 | 23.00 | 23.08 | 23.00 | 23.06 | 22,500 | +0.05(+0.24%) |
Dec 05, 2019 | 23.00 | 23.04 | 22.97 | 23.01 | 8,902 | +0.06(+0.24%) |
Dec 04, 2019 | 22.97 | 23.00 | 22.95 | 22.95 | 19,181 | +0.15(+0.66%) |
Dec 03, 2019 | 22.86 | 22.87 | 22.79 | 22.80 | 13,467 | -0.17(-0.74%) |
Dec 02, 2019 | 23.10 | 23.10 | 22.96 | 22.97 | 16,501 | -0.01(-0.04%) |
Nov 29, 2019 | 23.02 | 23.05 | 22.98 | 22.98 | 5,000 | -0.08(-0.35%) |
Nov 27, 2019 | 23.13 | 23.13 | 23.04 | 23.06 | 17,200 | -0.05(-0.22%) |
Nov 26, 2019 | 23.18 | 23.18 | 23.09 | 23.11 | 18,106 | -0.07(-0.30%) |
Nov 25, 2019 | 23.13 | 23.18 | 23.11 | 23.18 | 17,480 | +0.07(+0.30%) |
Nov 22, 2019 | 23.20 | 23.20 | 23.10 | 23.11 | 14,900 | +0.01(+0.04%) |
Nov 21, 2019 | 23.07 | 23.12 | 23.02 | 23.10 | 14,951 | +0.03(+0.11%) |
Nov 20, 2019 | 23.07 | 23.15 | 23.02 | 23.07 | 33,082 | -0.14(-0.62%) |
Nov 19, 2019 | 23.25 | 23.26 | 23.17 | 23.22 | 16,265 | +0.01(+0.06%) |
Nov 18, 2019 | 23.24 | 23.25 | 23.17 | 23.21 | 23,639 | -0.01(-0.06%) |
Nov 15, 2019 | 23.10 | 23.24 | 23.10 | 23.22 | 12,000 | +0.20(+0.87%) |
Nov 14, 2019 | 23.09 | 23.09 | 22.97 | 23.02 | 15,066 | -0.10(-0.43%) |
Nov 13, 2019 | 23.11 | 23.12 | 23.05 | 23.12 | 14,629 | -0.10(-0.43%) |
Nov 12, 2019 | 23.30 | 23.31 | 23.22 | 23.22 | 15,861 | -0.05(-0.21%) |
Nov 11, 2019 | 23.25 | 23.29 | 23.17 | 23.27 | 28,487 | -0.01(-0.04%) |
Nov 08, 2019 | 23.26 | 23.30 | 23.23 | 23.28 | 8,000 | -0.14(-0.60%) |
Nov 07, 2019 | 23.46 | 23.48 | 23.41 | 23.42 | 32,076 | +0.17(+0.73%) |
Nov 06, 2019 | 23.41 | 23.41 | 23.21 | 23.25 | 15,490 | -0.07(-0.30%) |
Nov 05, 2019 | 23.36 | 23.37 | 23.31 | 23.32 | 13,944 | -0.04(-0.15%) |
Nov 04, 2019 | 23.38 | 23.41 | 23.33 | 23.36 | 23,709 | +0.21(+0.93%) |