Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.87 | 24.01 | 23.75 | 24.01 | 11,800 | +0.12(+0.50%) |
Dec 30, 2019 | 23.71 | 24.01 | 23.60 | 23.89 | 11,704 | +0.27(+1.14%) |
Dec 27, 2019 | 23.89 | 23.89 | 23.62 | 23.62 | 13,800 | -0.12(-0.51%) |
Dec 26, 2019 | 23.75 | 23.98 | 23.72 | 23.74 | 15,442 | -0.19(-0.79%) |
Dec 24, 2019 | 23.83 | 23.98 | 23.83 | 23.93 | 3,200 | -0.05(-0.21%) |
Dec 23, 2019 | 23.71 | 24.10 | 23.68 | 23.98 | 28,116 | +0.30(+1.27%) |
Dec 20, 2019 | 23.80 | 23.97 | 23.62 | 23.68 | 11,800 | -0.27(-1.14%) |
Dec 19, 2019 | 23.90 | 24.50 | 23.75 | 23.95 | 15,433 | +0.05(+0.22%) |
Dec 18, 2019 | 23.72 | 23.90 | 23.65 | 23.90 | 16,522 | +0.15(+0.63%) |
Dec 17, 2019 | 23.75 | 23.80 | 23.51 | 23.75 | 16,441 | +0.00(+0.00%) |
Dec 16, 2019 | 23.65 | 23.75 | 23.43 | 23.75 | 13,152 | +0.10(+0.44%) |
Dec 13, 2019 | 23.40 | 23.65 | 23.36 | 23.65 | 13,800 | +0.25(+1.06%) |
Dec 12, 2019 | 23.52 | 23.78 | 23.40 | 23.40 | 15,836 | -0.31(-1.31%) |
Dec 11, 2019 | 23.70 | 23.95 | 23.60 | 23.71 | 16,050 | +0.06(+0.25%) |
Dec 10, 2019 | 23.49 | 23.65 | 23.48 | 23.65 | 8,653 | +0.02(+0.08%) |
Dec 09, 2019 | 23.58 | 23.63 | 23.42 | 23.63 | 6,456 | +0.16(+0.68%) |
Dec 06, 2019 | 23.31 | 23.60 | 23.25 | 23.47 | 16,400 | +0.15(+0.64%) |
Dec 05, 2019 | 23.38 | 23.50 | 23.25 | 23.32 | 20,808 | -0.15(-0.64%) |
Dec 04, 2019 | 23.27 | 23.50 | 23.26 | 23.47 | 17,861 | +0.13(+0.56%) |
Dec 03, 2019 | 23.38 | 23.45 | 23.22 | 23.34 | 19,566 | +0.11(+0.47%) |
Dec 02, 2019 | 23.25 | 23.44 | 23.22 | 23.23 | 19,088 | +0.03(+0.13%) |
Nov 29, 2019 | 23.50 | 23.70 | 23.20 | 23.20 | 46,800 | -0.27(-1.15%) |
Nov 27, 2019 | 23.55 | 23.61 | 23.42 | 23.47 | 13,400 | -0.11(-0.47%) |
Nov 26, 2019 | 23.68 | 23.75 | 23.43 | 23.58 | 21,125 | -0.12(-0.51%) |
Nov 25, 2019 | 23.54 | 23.79 | 23.34 | 23.70 | 14,224 | +0.31(+1.33%) |
Nov 22, 2019 | 23.80 | 23.80 | 23.31 | 23.39 | 7,200 | -0.41(-1.71%) |
Nov 21, 2019 | 23.65 | 23.80 | 23.38 | 23.80 | 4,689 | +0.21(+0.88%) |
Nov 20, 2019 | 23.50 | 23.67 | 22.92 | 23.59 | 31,355 | +0.09(+0.38%) |
Nov 19, 2019 | 23.78 | 23.78 | 23.19 | 23.50 | 8,467 | -0.39(-1.63%) |
Nov 18, 2019 | 23.93 | 23.93 | 23.35 | 23.89 | 19,030 | +0.03(+0.13%) |
Nov 15, 2019 | 23.65 | 23.89 | 23.65 | 23.86 | 21,800 | +0.34(+1.45%) |
Nov 14, 2019 | 23.48 | 23.69 | 23.48 | 23.52 | 8,728 | +0.08(+0.34%) |
Nov 13, 2019 | 23.28 | 23.48 | 23.28 | 23.44 | 9,492 | +0.26(+1.10%) |
Nov 12, 2019 | 23.00 | 23.33 | 22.96 | 23.18 | 22,664 | +0.14(+0.63%) |
Nov 11, 2019 | 23.10 | 23.40 | 23.00 | 23.04 | 16,773 | -0.16(-0.69%) |
Nov 08, 2019 | 23.19 | 23.27 | 23.03 | 23.20 | 11,600 | +0.35(+1.53%) |
Nov 07, 2019 | 23.02 | 23.07 | 22.85 | 22.85 | 18,357 | -0.12(-0.52%) |
Nov 06, 2019 | 23.18 | 23.40 | 22.86 | 22.97 | 22,187 | -0.11(-0.46%) |
Nov 05, 2019 | 23.20 | 23.53 | 23.00 | 23.07 | 18,263 | -0.18(-0.75%) |
Nov 04, 2019 | 23.47 | 23.67 | 23.23 | 23.25 | 17,807 | -0.28(-1.19%) |
Nov 01, 2019 | 23.75 | 23.76 | 23.32 | 23.53 | 34,100 | -0.16(-0.68%) |
Oct 31, 2019 | 23.96 | 24.00 | 23.69 | 23.69 | 85,582 | -0.27(-1.12%) |
Oct 30, 2019 | 24.08 | 24.08 | 23.75 | 23.96 | 23,882 | -0.00(-0.01%) |
Oct 29, 2019 | 24.31 | 24.31 | 23.96 | 23.96 | 21,322 | -0.22(-0.91%) |
Oct 28, 2019 | 24.14 | 24.19 | 24.00 | 24.18 | 9,910 | +0.13(+0.54%) |
Oct 25, 2019 | 23.97 | 24.25 | 23.97 | 24.05 | 14,800 | -0.05(-0.22%) |
Oct 24, 2019 | 24.18 | 24.18 | 23.96 | 24.10 | 16,698 | +0.03(+0.14%) |
Oct 23, 2019 | 24.00 | 24.50 | 24.00 | 24.07 | 39,485 | +0.02(+0.08%) |
Oct 22, 2019 | 24.02 | 24.20 | 23.90 | 24.05 | 26,337 | +0.10(+0.42%) |
Oct 21, 2019 | 23.97 | 24.15 | 23.91 | 23.95 | 14,911 | -0.08(-0.33%) |
Oct 18, 2019 | 23.77 | 24.14 | 23.77 | 24.03 | 16,200 | +0.14(+0.59%) |
Oct 17, 2019 | 24.05 | 24.10 | 23.66 | 23.89 | 26,136 | -0.11(-0.46%) |
Oct 16, 2019 | 23.99 | 24.15 | 23.92 | 24.00 | 51,288 | +0.10(+0.42%) |
Oct 15, 2019 | 23.99 | 23.99 | 23.80 | 23.90 | 43,653 | +0.01(+0.04%) |
Oct 14, 2019 | 23.88 | 23.97 | 23.71 | 23.89 | 22,057 | +0.00(+0.00%) |
Oct 11, 2019 | 23.85 | 23.89 | 23.42 | 23.89 | 12,800 | +0.22(+0.94%) |
Oct 10, 2019 | 23.75 | 23.90 | 23.64 | 23.67 | 17,752 | -0.19(-0.81%) |
Oct 09, 2019 | 23.16 | 23.89 | 23.16 | 23.86 | 31,164 | +0.72(+3.11%) |
Oct 08, 2019 | 23.15 | 23.28 | 23.08 | 23.14 | 12,755 | -0.17(-0.73%) |
Oct 07, 2019 | 23.33 | 23.48 | 23.10 | 23.31 | 21,186 | -0.14(-0.60%) |
Oct 04, 2019 | 23.06 | 23.78 | 23.06 | 23.45 | 26,400 | +0.45(+1.96%) |
Oct 03, 2019 | 22.94 | 23.00 | 22.79 | 23.00 | 14,603 | +0.05(+0.22%) |
Oct 02, 2019 | 23.20 | 23.20 | 22.90 | 22.95 | 20,392 | -0.25(-1.08%) |