Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.51 | 23.52 | 23.48 | 23.51 | 3,596,419 | -0.03(-0.12%) |
Dec 30, 2019 | 23.50 | 23.55 | 23.48 | 23.54 | 2,794,424 | -0.02(-0.08%) |
Dec 27, 2019 | 23.55 | 23.56 | 23.54 | 23.56 | 3,550,308 | +0.03(+0.12%) |
Dec 26, 2019 | 23.51 | 23.53 | 23.49 | 23.53 | 2,531,292 | +0.03(+0.12%) |
Dec 24, 2019 | 23.45 | 23.51 | 23.44 | 23.51 | 1,824,243 | +0.03(+0.12%) |
Dec 23, 2019 | 23.51 | 23.51 | 23.46 | 23.48 | 4,121,369 | -0.02(-0.08%) |
Dec 20, 2019 | 23.47 | 23.50 | 23.45 | 23.50 | 11,206,791 | +0.01(+0.04%) |
Dec 19, 2019 | 23.47 | 23.51 | 23.45 | 23.49 | 3,067,321 | +0.02(+0.08%) |
Dec 18, 2019 | 23.51 | 23.51 | 23.45 | 23.47 | 3,580,960 | -0.05(-0.23%) |
Dec 17, 2019 | 23.54 | 23.56 | 23.50 | 23.52 | 11,877,762 | -0.01(-0.04%) |
Dec 16, 2019 | 23.56 | 23.56 | 23.51 | 23.53 | 3,937,714 | -0.07(-0.29%) |
Dec 13, 2019 | 23.55 | 23.61 | 23.50 | 23.60 | 2,930,347 | +0.10(+0.40%) |
Dec 12, 2019 | 23.61 | 23.62 | 23.46 | 23.51 | 7,403,005 | -0.13(-0.54%) |
Dec 11, 2019 | 23.60 | 23.65 | 23.59 | 23.63 | 2,675,732 | +0.07(+0.29%) |
Dec 10, 2019 | 23.61 | 23.61 | 23.55 | 23.56 | 3,263,427 | -0.01(-0.06%) |
Dec 09, 2019 | 23.61 | 23.61 | 23.57 | 23.58 | 2,321,097 | +0.01(+0.04%) |
Dec 06, 2019 | 23.54 | 23.60 | 23.53 | 23.57 | 2,929,574 | -0.05(-0.19%) |
Dec 05, 2019 | 23.60 | 23.63 | 23.59 | 23.61 | 3,205,040 | -0.04(-0.15%) |
Dec 04, 2019 | 23.69 | 23.70 | 23.62 | 23.65 | 2,355,696 | -0.08(-0.34%) |
Dec 03, 2019 | 23.67 | 23.76 | 23.66 | 23.73 | 3,854,992 | +0.16(+0.69%) |
Dec 02, 2019 | 23.55 | 23.58 | 23.53 | 23.57 | 7,329,489 | -0.08(-0.33%) |
Nov 29, 2019 | 23.65 | 23.66 | 23.61 | 23.65 | 1,856,083 | -0.00(-0.02%) |
Nov 27, 2019 | 23.67 | 23.67 | 23.64 | 23.65 | 2,521,768 | -0.04(-0.15%) |
Nov 26, 2019 | 23.70 | 23.70 | 23.68 | 23.69 | 2,405,821 | +0.03(+0.11%) |
Nov 25, 2019 | 23.65 | 23.66 | 23.64 | 23.66 | 4,495,342 | +0.02(+0.10%) |
Nov 22, 2019 | 23.65 | 23.65 | 23.61 | 23.64 | 4,709,476 | +0.00(+0.02%) |
Nov 21, 2019 | 23.62 | 23.66 | 23.61 | 23.63 | 3,926,958 | -0.05(-0.23%) |
Nov 20, 2019 | 23.65 | 23.69 | 23.63 | 23.69 | 5,420,150 | +0.08(+0.34%) |
Nov 19, 2019 | 23.58 | 23.61 | 23.56 | 23.61 | 6,916,693 | +0.04(+0.17%) |
Nov 18, 2019 | 23.57 | 23.59 | 23.56 | 23.56 | 3,417,168 | +0.02(+0.10%) |
Nov 15, 2019 | 23.53 | 23.56 | 23.52 | 23.54 | 12,384,106 | +0.00(+0.00%) |
Nov 14, 2019 | 23.55 | 23.58 | 23.53 | 23.54 | 8,682,707 | +0.08(+0.35%) |
Nov 13, 2019 | 23.47 | 23.49 | 23.44 | 23.46 | 4,818,946 | +0.05(+0.21%) |
Nov 12, 2019 | 23.40 | 23.42 | 23.36 | 23.41 | 2,366,767 | +0.02(+0.10%) |
Nov 11, 2019 | 23.38 | 23.45 | 23.36 | 23.39 | 2,378,944 | +0.02(+0.08%) |
Nov 08, 2019 | 23.38 | 23.43 | 23.37 | 23.37 | 2,962,828 | -0.04(-0.15%) |
Nov 07, 2019 | 23.45 | 23.45 | 23.33 | 23.41 | 4,133,088 | -0.14(-0.59%) |
Nov 06, 2019 | 23.54 | 23.57 | 23.51 | 23.55 | 3,661,899 | +0.06(+0.25%) |
Nov 05, 2019 | 23.52 | 23.52 | 23.47 | 23.49 | 3,521,940 | -0.09(-0.40%) |
Nov 04, 2019 | 23.60 | 23.61 | 23.58 | 23.58 | 11,947,452 | -0.10(-0.42%) |
Nov 01, 2019 | 23.69 | 23.73 | 23.64 | 23.68 | 3,304,412 | -0.04(-0.15%) |
Oct 31, 2019 | 23.66 | 23.73 | 23.65 | 23.72 | 2,573,829 | +0.13(+0.55%) |
Oct 30, 2019 | 23.51 | 23.60 | 23.51 | 23.59 | 3,340,512 | +0.10(+0.42%) |
Oct 29, 2019 | 23.51 | 23.51 | 23.48 | 23.49 | 4,342,174 | +0.00(+0.00%) |
Oct 28, 2019 | 23.51 | 23.51 | 23.47 | 23.49 | 6,532,917 | -0.06(-0.27%) |
Oct 25, 2019 | 23.62 | 23.62 | 23.53 | 23.55 | 3,387,817 | -0.05(-0.21%) |
Oct 24, 2019 | 23.62 | 23.65 | 23.59 | 23.60 | 3,421,805 | +0.00(+0.02%) |
Oct 23, 2019 | 23.64 | 23.65 | 23.60 | 23.60 | 2,652,294 | +0.00(+0.00%) |
Oct 22, 2019 | 23.60 | 23.61 | 23.55 | 23.60 | 3,933,384 | +0.05(+0.19%) |
Oct 21, 2019 | 23.58 | 23.60 | 23.54 | 23.55 | 3,475,565 | -0.08(-0.32%) |
Oct 18, 2019 | 23.61 | 23.66 | 23.61 | 23.63 | 3,435,029 | +0.02(+0.10%) |
Oct 17, 2019 | 23.60 | 23.66 | 23.59 | 23.60 | 3,316,921 | -0.01(-0.06%) |
Oct 16, 2019 | 23.61 | 23.64 | 23.60 | 23.62 | 4,253,069 | +0.02(+0.08%) |
Oct 15, 2019 | 23.66 | 23.68 | 23.59 | 23.60 | 2,803,627 | -0.07(-0.29%) |
Oct 14, 2019 | 23.68 | 23.70 | 23.65 | 23.67 | 4,794,319 | +0.02(+0.08%) |
Oct 11, 2019 | 23.68 | 23.68 | 23.60 | 23.65 | 4,465,372 | -0.10(-0.44%) |
Oct 10, 2019 | 23.83 | 23.83 | 23.73 | 23.75 | 3,178,909 | -0.12(-0.51%) |
Oct 09, 2019 | 23.90 | 23.90 | 23.85 | 23.88 | 4,631,675 | -0.05(-0.23%) |
Oct 08, 2019 | 23.96 | 23.96 | 23.88 | 23.93 | 5,691,808 | +0.04(+0.15%) |
Oct 07, 2019 | 23.92 | 23.93 | 23.88 | 23.89 | 7,187,750 | -0.07(-0.30%) |
Oct 04, 2019 | 23.93 | 23.97 | 23.91 | 23.97 | 5,148,720 | +0.06(+0.26%) |
Oct 03, 2019 | 23.84 | 23.96 | 23.83 | 23.90 | 7,789,138 | +0.08(+0.34%) |
Oct 02, 2019 | 23.78 | 23.85 | 23.78 | 23.82 | 6,910,565 | +0.05(+0.19%) |