Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.41 | 23.41 | 23.22 | 23.27 | 18,480 | -0.40(-1.67%) |
Jan 30, 2020 | 23.45 | 23.67 | 23.41 | 23.67 | 590,810 | -0.02(-0.07%) |
Jan 29, 2020 | 23.77 | 23.80 | 23.69 | 23.69 | 24,214 | -0.07(-0.30%) |
Jan 28, 2020 | 23.62 | 23.77 | 23.62 | 23.76 | 21,178 | +0.18(+0.77%) |
Jan 27, 2020 | 23.65 | 23.70 | 23.57 | 23.57 | 23,024 | -0.47(-1.94%) |
Jan 24, 2020 | 24.18 | 24.18 | 23.98 | 24.04 | 18,152 | -0.08(-0.34%) |
Jan 23, 2020 | 24.06 | 24.14 | 24.01 | 24.12 | 36,053 | +0.06(+0.25%) |
Jan 22, 2020 | 24.14 | 24.15 | 24.04 | 24.06 | 109,861 | +0.07(+0.28%) |
Jan 21, 2020 | 24.08 | 24.10 | 23.96 | 24.00 | 565,472 | -0.12(-0.48%) |
Jan 17, 2020 | 24.12 | 24.12 | 24.04 | 24.11 | 58,064 | -0.02(-0.08%) |
Jan 16, 2020 | 24.04 | 24.13 | 24.04 | 24.13 | 799,688 | +0.06(+0.26%) |
Jan 15, 2020 | 24.08 | 24.09 | 24.04 | 24.07 | 253,451 | -0.11(-0.46%) |
Jan 14, 2020 | 24.10 | 24.19 | 24.10 | 24.18 | 6,220,009 | +0.06(+0.23%) |
Jan 13, 2020 | 24.01 | 24.14 | 24.00 | 24.12 | 14,791 | +0.07(+0.30%) |
Jan 10, 2020 | 24.08 | 24.11 | 23.98 | 24.05 | 75,888 | -0.08(-0.35%) |
Jan 09, 2020 | 24.18 | 24.18 | 24.12 | 24.14 | 20,074 | +0.10(+0.41%) |
Jan 08, 2020 | 23.98 | 24.11 | 23.98 | 24.04 | 7,881 | -0.00(-0.00%) |
Jan 07, 2020 | 24.09 | 24.11 | 24.02 | 24.04 | 2,605 | +0.06(+0.26%) |
Jan 06, 2020 | 23.90 | 23.98 | 23.90 | 23.98 | 12,917 | +0.07(+0.30%) |
Jan 03, 2020 | 23.94 | 24.07 | 23.90 | 23.90 | 6,232 | -0.24(-0.99%) |
Jan 02, 2020 | 24.14 | 24.15 | 24.10 | 24.14 | 128,001 | +0.23(+0.96%) |
Dec 31, 2019 | 23.80 | 23.91 | 23.78 | 23.91 | 10,278 | +0.11(+0.44%) |
Dec 30, 2019 | 23.98 | 23.98 | 23.80 | 23.81 | 25,250 | -0.23(-0.94%) |
Dec 27, 2019 | 24.04 | 24.07 | 24.02 | 24.03 | 13,778 | -0.03(-0.11%) |
Dec 26, 2019 | 24.00 | 24.07 | 24.00 | 24.06 | 2,999 | +0.06(+0.25%) |
Dec 24, 2019 | 24.00 | 24.01 | 24.00 | 24.00 | 2,515 | -0.10(-0.43%) |
Dec 23, 2019 | 24.06 | 24.13 | 24.06 | 24.10 | 8,522 | -0.02(-0.07%) |
Dec 20, 2019 | 24.12 | 24.13 | 24.11 | 24.12 | 2,733 | -0.02(-0.07%) |
Dec 19, 2019 | 24.11 | 24.19 | 24.11 | 24.14 | 20,233 | -0.00(-0.01%) |
Dec 18, 2019 | 24.13 | 24.21 | 24.12 | 24.14 | 37,312 | -0.14(-0.57%) |
Dec 17, 2019 | 24.25 | 24.33 | 24.23 | 24.28 | 3,422 | -0.01(-0.02%) |
Dec 16, 2019 | 24.27 | 24.31 | 24.27 | 24.29 | 5,249 | +0.08(+0.34%) |
Dec 13, 2019 | 24.06 | 24.21 | 24.06 | 24.21 | 2,843 | +0.07(+0.29%) |
Dec 12, 2019 | 24.10 | 24.14 | 24.09 | 24.14 | 1,290 | +0.05(+0.22%) |
Dec 11, 2019 | 24.02 | 24.10 | 24.02 | 24.08 | 26,632 | +0.06(+0.25%) |
Dec 10, 2019 | 24.07 | 24.10 | 24.02 | 24.02 | 5,677 | -0.02(-0.06%) |
Dec 09, 2019 | 24.13 | 24.13 | 24.04 | 24.04 | 8,411 | -0.10(-0.42%) |
Dec 06, 2019 | 24.13 | 24.16 | 24.13 | 24.14 | 35,388 | +0.25(+1.04%) |
Dec 05, 2019 | 23.94 | 23.94 | 23.88 | 23.89 | 71,570 | -0.06(-0.25%) |
Dec 04, 2019 | 23.94 | 23.96 | 23.93 | 23.95 | 3,470 | +0.27(+1.14%) |
Dec 03, 2019 | 23.53 | 23.68 | 23.48 | 23.68 | 22,696 | +0.05(+0.22%) |
Dec 02, 2019 | 23.60 | 23.63 | 23.48 | 23.63 | 8,443 | -0.02(-0.09%) |
Nov 29, 2019 | 23.68 | 23.68 | 23.58 | 23.65 | 4,534 | -0.22(-0.93%) |
Nov 27, 2019 | 23.86 | 23.89 | 23.85 | 23.87 | 1,216 | +0.04(+0.15%) |
Nov 26, 2019 | 23.81 | 23.84 | 23.80 | 23.84 | 10,735 | -0.08(-0.34%) |
Nov 25, 2019 | 23.85 | 23.92 | 23.82 | 23.92 | 32,176 | +0.21(+0.90%) |
Nov 22, 2019 | 23.72 | 23.72 | 23.63 | 23.70 | 30,964 | +0.04(+0.16%) |
Nov 21, 2019 | 23.69 | 23.70 | 23.64 | 23.66 | 4,159 | +0.01(+0.04%) |
Nov 20, 2019 | 23.68 | 23.72 | 23.62 | 23.65 | 4,171 | -0.08(-0.35%) |
Nov 19, 2019 | 23.80 | 23.80 | 23.72 | 23.74 | 2,087 | -0.07(-0.29%) |
Nov 18, 2019 | 23.75 | 23.82 | 23.75 | 23.80 | 4,765 | +0.01(+0.06%) |
Nov 15, 2019 | 23.73 | 23.79 | 23.73 | 23.79 | 1,880 | +0.14(+0.57%) |
Nov 14, 2019 | 23.70 | 23.70 | 23.57 | 23.66 | 5,749 | -0.10(-0.42%) |
Nov 13, 2019 | 23.67 | 23.80 | 23.67 | 23.75 | 4,095 | -0.09(-0.39%) |
Nov 12, 2019 | 23.86 | 23.88 | 23.85 | 23.85 | 3,677 | +0.08(+0.35%) |
Nov 11, 2019 | 23.74 | 23.83 | 23.74 | 23.76 | 7,706 | -0.07(-0.29%) |
Nov 08, 2019 | 23.75 | 23.83 | 23.75 | 23.83 | 6,524 | -0.04(-0.16%) |
Nov 07, 2019 | 23.92 | 23.92 | 23.85 | 23.87 | 24,613 | +0.15(+0.65%) |
Nov 06, 2019 | 23.70 | 23.75 | 23.70 | 23.72 | 31,791 | -0.01(-0.04%) |
Nov 05, 2019 | 23.75 | 23.76 | 23.69 | 23.73 | 28,329 | +0.03(+0.11%) |
Nov 04, 2019 | 23.67 | 23.70 | 23.66 | 23.70 | 3,287 | +0.16(+0.70%) |