Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.46 | 23.73 | 23.46 | 23.68 | 62,763 | +0.14(+0.60%) |
Jan 30, 2020 | 23.29 | 23.55 | 23.29 | 23.54 | 51,755 | +0.08(+0.33%) |
Jan 29, 2020 | 23.50 | 23.51 | 23.44 | 23.46 | 40,543 | +0.00(+0.00%) |
Jan 28, 2020 | 23.53 | 23.55 | 23.46 | 23.46 | 19,933 | -0.08(-0.35%) |
Jan 27, 2020 | 23.36 | 23.55 | 23.28 | 23.55 | 37,733 | +0.16(+0.70%) |
Jan 24, 2020 | 23.39 | 23.44 | 23.28 | 23.38 | 23,659 | +0.01(+0.04%) |
Jan 23, 2020 | 23.34 | 23.39 | 23.31 | 23.37 | 21,941 | +0.02(+0.08%) |
Jan 22, 2020 | 23.24 | 23.35 | 23.24 | 23.35 | 37,783 | +0.08(+0.35%) |
Jan 21, 2020 | 23.26 | 23.33 | 23.26 | 23.27 | 70,673 | +0.01(+0.04%) |
Jan 17, 2020 | 23.28 | 23.28 | 23.26 | 23.26 | 31,326 | -0.02(-0.08%) |
Jan 16, 2020 | 23.27 | 23.34 | 23.27 | 23.28 | 35,561 | -0.05(-0.20%) |
Jan 15, 2020 | 23.29 | 23.37 | 23.27 | 23.33 | 23,281 | -0.05(-0.23%) |
Jan 14, 2020 | 23.33 | 23.38 | 23.32 | 23.38 | 22,763 | -0.01(-0.04%) |
Jan 13, 2020 | 23.30 | 23.39 | 23.24 | 23.39 | 30,508 | +0.04(+0.16%) |
Jan 10, 2020 | 23.27 | 23.35 | 23.27 | 23.35 | 46,442 | +0.02(+0.08%) |
Jan 09, 2020 | 23.28 | 23.34 | 23.26 | 23.34 | 29,829 | +0.05(+0.20%) |
Jan 08, 2020 | 23.17 | 23.34 | 23.17 | 23.29 | 56,514 | +0.07(+0.31%) |
Jan 07, 2020 | 23.19 | 23.26 | 23.17 | 23.22 | 25,004 | +0.04(+0.16%) |
Jan 06, 2020 | 23.28 | 23.37 | 23.15 | 23.18 | 102,252 | -0.26(-1.09%) |
Jan 03, 2020 | 23.34 | 23.46 | 23.34 | 23.44 | 52,028 | -0.06(-0.27%) |
Jan 02, 2020 | 23.17 | 23.50 | 23.17 | 23.50 | 80,948 | +0.24(+1.02%) |
Dec 31, 2019 | 23.13 | 23.26 | 23.13 | 23.26 | 58,600 | +0.06(+0.28%) |
Dec 30, 2019 | 23.13 | 23.22 | 23.11 | 23.20 | 47,866 | -0.02(-0.08%) |
Dec 27, 2019 | 23.16 | 23.22 | 23.13 | 23.22 | 35,927 | +0.05(+0.24%) |
Dec 26, 2019 | 23.19 | 23.25 | 23.15 | 23.16 | 28,472 | -0.06(-0.28%) |
Dec 24, 2019 | 23.19 | 23.26 | 23.13 | 23.23 | 32,531 | -0.10(-0.43%) |
Dec 23, 2019 | 23.20 | 23.33 | 23.19 | 23.33 | 32,081 | +0.05(+0.22%) |
Dec 20, 2019 | 23.19 | 23.29 | 23.18 | 23.28 | 54,657 | -0.00(-0.02%) |
Dec 19, 2019 | 23.28 | 23.28 | 23.18 | 23.28 | 35,423 | -0.09(-0.39%) |
Dec 18, 2019 | 23.14 | 23.37 | 23.14 | 23.37 | 46,363 | +0.13(+0.55%) |
Dec 17, 2019 | 23.10 | 23.24 | 23.08 | 23.24 | 40,401 | +0.10(+0.43%) |
Dec 16, 2019 | 23.04 | 23.14 | 23.03 | 23.14 | 35,622 | +0.10(+0.44%) |
Dec 13, 2019 | 23.03 | 23.04 | 22.96 | 23.04 | 26,726 | -0.01(-0.04%) |
Dec 12, 2019 | 22.92 | 23.05 | 22.85 | 23.05 | 76,425 | +0.26(+1.15%) |
Dec 11, 2019 | 22.70 | 22.79 | 22.66 | 22.79 | 38,616 | +0.06(+0.26%) |
Dec 10, 2019 | 22.73 | 22.74 | 22.66 | 22.73 | 52,740 | -0.01(-0.06%) |
Dec 09, 2019 | 22.68 | 22.74 | 22.68 | 22.74 | 24,320 | +0.06(+0.27%) |
Dec 06, 2019 | 22.69 | 22.71 | 22.65 | 22.68 | 23,748 | -0.01(-0.04%) |
Dec 05, 2019 | 22.62 | 22.70 | 22.61 | 22.69 | 69,455 | +0.05(+0.20%) |
Dec 04, 2019 | 22.62 | 22.69 | 22.59 | 22.64 | 68,083 | +0.06(+0.28%) |
Dec 03, 2019 | 22.48 | 22.61 | 22.46 | 22.58 | 56,944 | +0.05(+0.20%) |
Dec 02, 2019 | 22.44 | 22.58 | 22.44 | 22.54 | 148,036 | -0.04(-0.16%) |
Nov 29, 2019 | 22.71 | 22.73 | 22.56 | 22.57 | 83,563 | -0.04(-0.20%) |
Nov 27, 2019 | 22.71 | 22.74 | 22.61 | 22.62 | 74,019 | -0.13(-0.55%) |
Nov 26, 2019 | 22.83 | 22.84 | 22.73 | 22.74 | 63,470 | -0.07(-0.32%) |
Nov 25, 2019 | 22.78 | 22.82 | 22.74 | 22.82 | 20,941 | +0.10(+0.44%) |
Nov 22, 2019 | 22.72 | 22.82 | 22.71 | 22.72 | 20,641 | +0.00(+0.00%) |
Nov 21, 2019 | 22.74 | 22.80 | 22.72 | 22.72 | 24,812 | -0.06(-0.28%) |
Nov 20, 2019 | 22.80 | 22.80 | 22.72 | 22.78 | 39,028 | -0.04(-0.16%) |
Nov 19, 2019 | 22.83 | 22.83 | 22.77 | 22.82 | 32,973 | +0.03(+0.12%) |
Nov 18, 2019 | 22.80 | 22.83 | 22.78 | 22.79 | 72,021 | -0.04(-0.20%) |
Nov 15, 2019 | 22.83 | 22.83 | 22.77 | 22.83 | 52,490 | +0.00(+0.00%) |
Nov 14, 2019 | 22.75 | 22.83 | 22.73 | 22.83 | 85,595 | -0.04(-0.16%) |
Nov 13, 2019 | 22.84 | 22.90 | 22.83 | 22.87 | 37,612 | +0.02(+0.10%) |
Nov 12, 2019 | 22.80 | 22.87 | 22.76 | 22.85 | 24,019 | +0.01(+0.06%) |
Nov 11, 2019 | 22.86 | 22.87 | 22.81 | 22.83 | 15,761 | -0.04(-0.16%) |
Nov 08, 2019 | 22.79 | 22.87 | 22.79 | 22.87 | 26,966 | +0.08(+0.36%) |
Nov 07, 2019 | 22.80 | 22.84 | 22.75 | 22.79 | 44,047 | -0.08(-0.35%) |
Nov 06, 2019 | 22.90 | 22.97 | 22.87 | 22.87 | 57,617 | -0.14(-0.63%) |
Nov 05, 2019 | 23.02 | 23.05 | 22.98 | 23.01 | 33,820 | -0.04(-0.16%) |
Nov 04, 2019 | 22.98 | 23.10 | 22.97 | 23.05 | 35,891 | +0.08(+0.35%) |