Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.01 | 23.19 | 22.92 | 23.01 | 14,937 | +0.09(+0.38%) |
Jan 30, 2020 | 23.45 | 23.51 | 22.92 | 22.92 | 23,122 | -0.34(-1.48%) |
Jan 29, 2020 | 23.50 | 23.56 | 23.21 | 23.27 | 20,671 | -0.17(-0.74%) |
Jan 28, 2020 | 23.50 | 23.70 | 23.41 | 23.44 | 20,574 | -0.06(-0.25%) |
Jan 27, 2020 | 23.47 | 23.68 | 23.47 | 23.50 | 28,254 | +0.03(+0.12%) |
Jan 24, 2020 | 23.41 | 23.56 | 23.34 | 23.47 | 9,695 | +0.09(+0.37%) |
Jan 23, 2020 | 23.21 | 23.41 | 23.18 | 23.38 | 14,994 | +0.17(+0.75%) |
Jan 22, 2020 | 23.27 | 23.27 | 23.21 | 23.21 | 12,649 | +0.00(+0.00%) |
Jan 21, 2020 | 23.06 | 23.27 | 23.06 | 23.21 | 16,800 | +0.15(+0.63%) |
Jan 17, 2020 | 23.09 | 23.21 | 22.98 | 23.06 | 21,626 | +0.00(+0.00%) |
Jan 16, 2020 | 22.98 | 23.09 | 22.95 | 23.06 | 14,774 | +0.12(+0.51%) |
Jan 15, 2020 | 23.01 | 23.09 | 22.77 | 22.95 | 11,892 | -0.06(-0.25%) |
Jan 14, 2020 | 22.86 | 23.04 | 22.86 | 23.01 | 5,007 | -0.03(-0.13%) |
Jan 13, 2020 | 22.83 | 23.09 | 22.83 | 23.04 | 19,758 | +0.20(+0.89%) |
Jan 10, 2020 | 22.95 | 22.95 | 22.60 | 22.83 | 11,174 | -0.06(-0.25%) |
Jan 09, 2020 | 22.86 | 23.01 | 22.86 | 22.89 | 7,495 | +0.03(+0.13%) |
Jan 08, 2020 | 22.74 | 22.99 | 22.57 | 22.86 | 17,168 | +0.12(+0.51%) |
Jan 07, 2020 | 22.66 | 22.80 | 22.54 | 22.74 | 12,222 | +0.15(+0.64%) |
Jan 06, 2020 | 22.63 | 22.64 | 22.54 | 22.60 | 8,930 | -0.03(-0.13%) |
Jan 03, 2020 | 22.60 | 22.66 | 22.46 | 22.63 | 12,446 | +0.15(+0.65%) |
Jan 02, 2020 | 22.66 | 23.01 | 22.22 | 22.48 | 45,091 | -0.15(-0.64%) |
Dec 31, 2019 | 22.60 | 22.77 | 22.57 | 22.63 | 20,732 | -0.17(-0.77%) |
Dec 30, 2019 | 23.09 | 23.24 | 22.74 | 22.80 | 29,138 | -0.40(-1.72%) |
Dec 27, 2019 | 23.58 | 23.58 | 23.06 | 23.20 | 20,218 | -0.37(-1.59%) |
Dec 26, 2019 | 23.32 | 23.75 | 23.14 | 23.58 | 23,830 | +0.37(+1.61%) |
Dec 24, 2019 | 23.29 | 23.40 | 23.20 | 23.20 | 22,616 | +0.00(+0.00%) |
Dec 23, 2019 | 22.91 | 23.39 | 22.83 | 23.20 | 29,153 | +0.26(+1.12%) |
Dec 20, 2019 | 22.83 | 22.94 | 22.70 | 22.94 | 20,553 | +0.21(+0.94%) |
Dec 19, 2019 | 22.70 | 22.79 | 22.60 | 22.73 | 15,513 | +0.13(+0.57%) |
Dec 18, 2019 | 22.71 | 22.74 | 22.54 | 22.60 | 6,793 | -0.11(-0.50%) |
Dec 17, 2019 | 22.51 | 22.74 | 22.51 | 22.71 | 12,237 | +0.09(+0.38%) |
Dec 16, 2019 | 22.60 | 22.80 | 22.57 | 22.63 | 16,626 | +0.06(+0.25%) |
Dec 13, 2019 | 22.29 | 22.60 | 22.24 | 22.57 | 24,468 | +0.37(+1.68%) |
Dec 12, 2019 | 22.31 | 22.46 | 22.17 | 22.20 | 18,900 | -0.11(-0.51%) |
Dec 11, 2019 | 22.49 | 22.60 | 22.26 | 22.31 | 12,981 | -0.14(-0.64%) |
Dec 10, 2019 | 22.54 | 22.60 | 22.40 | 22.46 | 9,824 | -0.11(-0.51%) |
Dec 09, 2019 | 22.66 | 22.74 | 22.54 | 22.57 | 6,266 | -0.06(-0.25%) |
Dec 06, 2019 | 22.17 | 22.66 | 22.14 | 22.63 | 28,313 | +0.60(+2.73%) |
Dec 05, 2019 | 22.11 | 22.34 | 22.00 | 22.03 | 7,022 | -0.06(-0.26%) |
Dec 04, 2019 | 22.09 | 22.39 | 21.99 | 22.09 | 5,054 | +0.06(+0.26%) |
Dec 03, 2019 | 22.31 | 22.43 | 21.94 | 22.03 | 11,412 | -0.29(-1.28%) |
Dec 02, 2019 | 22.20 | 22.43 | 22.20 | 22.31 | 17,535 | -0.17(-0.76%) |
Nov 29, 2019 | 22.34 | 22.49 | 22.23 | 22.49 | 9,822 | +0.23(+1.03%) |
Nov 27, 2019 | 22.46 | 22.65 | 22.23 | 22.26 | 29,817 | -0.02(-0.09%) |
Nov 26, 2019 | 22.45 | 22.50 | 22.08 | 22.28 | 17,659 | +0.03(+0.13%) |
Nov 25, 2019 | 22.22 | 22.53 | 22.11 | 22.25 | 35,489 | +0.08(+0.38%) |
Nov 22, 2019 | 22.08 | 22.61 | 22.03 | 22.16 | 19,677 | +0.17(+0.77%) |
Nov 21, 2019 | 22.08 | 22.08 | 21.97 | 21.99 | 14,103 | -0.04(-0.19%) |
Nov 20, 2019 | 22.48 | 22.66 | 21.96 | 22.04 | 57,625 | -0.50(-2.20%) |
Nov 19, 2019 | 23.13 | 23.15 | 22.48 | 22.53 | 36,254 | -0.45(-1.97%) |
Nov 18, 2019 | 23.01 | 23.20 | 22.73 | 22.98 | 26,038 | -0.03(-0.12%) |
Nov 15, 2019 | 23.13 | 23.21 | 22.64 | 23.01 | 47,375 | +0.17(+0.74%) |
Nov 14, 2019 | 23.07 | 23.12 | 21.23 | 22.84 | 79,622 | -0.42(-1.82%) |
Nov 13, 2019 | 23.44 | 23.49 | 23.24 | 23.27 | 10,042 | -0.08(-0.36%) |
Nov 12, 2019 | 23.55 | 23.58 | 23.35 | 23.35 | 7,570 | +0.00(+0.00%) |
Nov 11, 2019 | 23.64 | 24.00 | 23.35 | 23.35 | 27,715 | -0.42(-1.79%) |
Nov 08, 2019 | 23.64 | 23.81 | 23.52 | 23.78 | 14,661 | +0.03(+0.12%) |
Nov 07, 2019 | 23.47 | 23.75 | 23.47 | 23.75 | 11,225 | +0.23(+0.96%) |
Nov 06, 2019 | 23.55 | 23.55 | 23.32 | 23.52 | 9,891 | -0.06(-0.24%) |
Nov 05, 2019 | 23.47 | 23.58 | 23.30 | 23.58 | 9,777 | +0.20(+0.85%) |
Nov 04, 2019 | 23.38 | 23.61 | 23.27 | 23.38 | 29,006 | -0.08(-0.36%) |