Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.75 | 23.90 | 23.51 | 23.70 | 52,200 | -0.00(-0.02%) |
Dec 30, 2019 | 23.61 | 23.74 | 23.55 | 23.70 | 44,816 | +0.16(+0.68%) |
Dec 27, 2019 | 23.49 | 23.59 | 23.46 | 23.54 | 4,900 | +0.10(+0.45%) |
Dec 26, 2019 | 23.32 | 23.52 | 23.32 | 23.43 | 5,770 | -0.09(-0.36%) |
Dec 24, 2019 | 23.36 | 23.52 | 23.20 | 23.52 | 4,300 | +0.12(+0.53%) |
Dec 23, 2019 | 23.37 | 23.44 | 23.31 | 23.39 | 17,442 | +0.20(+0.84%) |
Dec 20, 2019 | 23.15 | 23.26 | 23.12 | 23.20 | 127,100 | +0.09(+0.39%) |
Dec 19, 2019 | 23.10 | 23.16 | 23.08 | 23.11 | 9,093 | +0.17(+0.74%) |
Dec 18, 2019 | 23.05 | 23.05 | 22.92 | 22.94 | 11,428 | -0.29(-1.27%) |
Dec 17, 2019 | 23.18 | 23.29 | 23.18 | 23.23 | 12,076 | +0.12(+0.51%) |
Dec 16, 2019 | 23.13 | 23.18 | 23.07 | 23.12 | 7,736 | +0.32(+1.39%) |
Dec 13, 2019 | 22.81 | 22.85 | 22.75 | 22.80 | 6,900 | -0.11(-0.46%) |
Dec 12, 2019 | 22.90 | 22.91 | 22.76 | 22.91 | 12,122 | +0.05(+0.24%) |
Dec 11, 2019 | 22.64 | 22.89 | 22.64 | 22.85 | 18,606 | -0.03(-0.13%) |
Dec 10, 2019 | 22.81 | 22.95 | 22.81 | 22.88 | 21,299 | +0.09(+0.39%) |
Dec 09, 2019 | 23.00 | 23.00 | 22.78 | 22.79 | 16,667 | -0.27(-1.15%) |
Dec 06, 2019 | 23.13 | 23.13 | 23.03 | 23.05 | 5,800 | -0.05(-0.22%) |
Dec 05, 2019 | 23.07 | 23.14 | 23.05 | 23.11 | 4,900 | +0.18(+0.81%) |
Dec 04, 2019 | 22.86 | 23.01 | 22.83 | 22.92 | 8,254 | -0.03(-0.15%) |
Dec 03, 2019 | 22.81 | 22.99 | 22.81 | 22.95 | 4,460 | -0.11(-0.48%) |
Dec 02, 2019 | 23.33 | 23.33 | 23.05 | 23.07 | 14,335 | -0.28(-1.22%) |
Nov 29, 2019 | 23.39 | 23.43 | 23.32 | 23.35 | 5,400 | -0.11(-0.47%) |
Nov 27, 2019 | 23.38 | 23.48 | 23.36 | 23.46 | 5,400 | -0.07(-0.30%) |
Nov 26, 2019 | 23.56 | 23.56 | 23.50 | 23.53 | 4,055 | +0.06(+0.26%) |
Nov 25, 2019 | 23.52 | 23.52 | 23.36 | 23.47 | 7,734 | -0.06(-0.25%) |
Nov 22, 2019 | 23.50 | 23.53 | 23.46 | 23.53 | 40,100 | -0.19(-0.80%) |
Nov 21, 2019 | 23.73 | 23.76 | 23.62 | 23.72 | 88,125 | -0.18(-0.73%) |
Nov 20, 2019 | 23.97 | 24.15 | 23.81 | 23.89 | 13,308 | -0.09(-0.35%) |
Nov 19, 2019 | 24.09 | 24.10 | 23.95 | 23.98 | 6,491 | -0.02(-0.08%) |
Nov 18, 2019 | 23.96 | 24.00 | 23.93 | 24.00 | 8,828 | +0.02(+0.07%) |
Nov 15, 2019 | 23.64 | 24.07 | 23.61 | 23.98 | 4,700 | +0.49(+2.10%) |
Nov 14, 2019 | 23.24 | 23.49 | 23.09 | 23.49 | 5,013 | -0.70(-2.89%) |
Nov 13, 2019 | 24.16 | 24.20 | 23.92 | 24.19 | 6,065 | +0.09(+0.37%) |
Nov 12, 2019 | 24.24 | 24.32 | 24.09 | 24.10 | 7,858 | -0.06(-0.26%) |
Nov 11, 2019 | 24.12 | 24.21 | 24.10 | 24.16 | 4,078 | +0.04(+0.16%) |
Nov 08, 2019 | 24.00 | 24.15 | 24.00 | 24.13 | 10,900 | +0.29(+1.22%) |
Nov 07, 2019 | 23.88 | 23.89 | 23.79 | 23.84 | 6,639 | -0.13(-0.54%) |
Nov 06, 2019 | 23.99 | 24.03 | 23.90 | 23.96 | 25,740 | +0.10(+0.42%) |
Nov 05, 2019 | 23.91 | 23.95 | 23.86 | 23.86 | 7,797 | -0.07(-0.27%) |
Nov 04, 2019 | 24.11 | 24.11 | 23.92 | 23.93 | 8,925 | -0.20(-0.83%) |
Nov 01, 2019 | 24.12 | 24.26 | 24.11 | 24.13 | 16,200 | +0.21(+0.88%) |
Oct 31, 2019 | 23.81 | 23.92 | 23.73 | 23.92 | 9,273 | +0.01(+0.04%) |
Oct 30, 2019 | 23.74 | 23.91 | 23.68 | 23.91 | 10,599 | +0.31(+1.31%) |
Oct 29, 2019 | 23.54 | 23.66 | 23.51 | 23.60 | 9,088 | +0.03(+0.13%) |
Oct 28, 2019 | 23.46 | 23.62 | 23.46 | 23.57 | 14,343 | -0.02(-0.08%) |
Oct 25, 2019 | 23.50 | 23.63 | 23.49 | 23.59 | 7,500 | +0.21(+0.90%) |
Oct 24, 2019 | 23.45 | 23.45 | 23.35 | 23.38 | 33,328 | +0.39(+1.70%) |
Oct 23, 2019 | 23.06 | 23.06 | 22.96 | 22.99 | 3,520 | -0.18(-0.78%) |
Oct 22, 2019 | 23.39 | 23.40 | 23.17 | 23.17 | 34,336 | -0.25(-1.07%) |
Oct 21, 2019 | 23.32 | 23.52 | 23.32 | 23.42 | 13,540 | -0.27(-1.14%) |
Oct 18, 2019 | 23.62 | 23.69 | 23.52 | 23.69 | 11,500 | +0.05(+0.21%) |
Oct 17, 2019 | 23.60 | 23.65 | 23.55 | 23.64 | 13,016 | +0.23(+0.98%) |
Oct 16, 2019 | 23.51 | 23.51 | 23.37 | 23.41 | 6,625 | +0.25(+1.08%) |
Oct 15, 2019 | 23.07 | 23.25 | 23.07 | 23.16 | 5,660 | +0.30(+1.30%) |
Oct 14, 2019 | 22.85 | 22.93 | 22.85 | 22.86 | 1,804 | +0.03(+0.14%) |
Oct 11, 2019 | 22.85 | 23.00 | 22.78 | 22.83 | 11,400 | +0.01(+0.04%) |
Oct 10, 2019 | 22.81 | 22.90 | 22.78 | 22.82 | 4,546 | +0.13(+0.57%) |
Oct 09, 2019 | 22.63 | 22.71 | 22.63 | 22.69 | 3,533 | +0.30(+1.34%) |
Oct 08, 2019 | 22.44 | 22.47 | 22.38 | 22.39 | 9,754 | -0.02(-0.08%) |
Oct 07, 2019 | 22.41 | 22.50 | 22.36 | 22.41 | 4,227 | +0.15(+0.66%) |
Oct 04, 2019 | 22.22 | 22.30 | 22.17 | 22.26 | 15,800 | +0.26(+1.18%) |
Oct 03, 2019 | 21.86 | 22.04 | 21.84 | 22.00 | 6,741 | +0.13(+0.59%) |
Oct 02, 2019 | 21.87 | 21.89 | 21.82 | 21.87 | 8,965 | -0.61(-2.74%) |