Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.49 | 22.52 | 22.30 | 22.37 | 4,700 | -0.26(-1.13%) |
Jan 30, 2020 | 22.63 | 22.69 | 22.47 | 22.63 | 4,726 | -0.19(-0.81%) |
Jan 29, 2020 | 22.83 | 22.92 | 22.73 | 22.82 | 17,379 | +0.08(+0.35%) |
Jan 28, 2020 | 22.54 | 22.81 | 22.54 | 22.73 | 27,883 | +0.13(+0.60%) |
Jan 27, 2020 | 22.47 | 22.69 | 22.42 | 22.60 | 8,179 | -0.34(-1.48%) |
Jan 24, 2020 | 23.23 | 23.24 | 22.83 | 22.94 | 7,300 | -0.11(-0.48%) |
Jan 23, 2020 | 23.05 | 23.09 | 23.01 | 23.05 | 5,104 | +0.01(+0.04%) |
Jan 22, 2020 | 23.04 | 23.10 | 22.89 | 23.04 | 13,159 | +0.07(+0.30%) |
Jan 21, 2020 | 23.11 | 23.12 | 22.92 | 22.97 | 20,087 | -0.14(-0.60%) |
Jan 17, 2020 | 23.23 | 23.42 | 23.10 | 23.11 | 13,300 | +0.08(+0.36%) |
Jan 16, 2020 | 23.06 | 23.08 | 22.97 | 23.02 | 11,575 | -0.09(-0.38%) |
Jan 15, 2020 | 23.24 | 23.34 | 23.11 | 23.11 | 31,209 | -0.02(-0.10%) |
Jan 14, 2020 | 22.97 | 23.16 | 22.90 | 23.14 | 12,898 | +0.09(+0.39%) |
Jan 13, 2020 | 22.94 | 23.13 | 22.91 | 23.05 | 13,192 | +0.24(+1.05%) |
Jan 10, 2020 | 22.87 | 22.88 | 22.71 | 22.80 | 3,900 | -0.11(-0.48%) |
Jan 09, 2020 | 22.60 | 22.96 | 22.60 | 22.91 | 28,939 | +0.27(+1.21%) |
Jan 08, 2020 | 22.30 | 22.78 | 22.13 | 22.64 | 26,880 | +0.24(+1.06%) |
Jan 07, 2020 | 22.30 | 22.47 | 22.30 | 22.41 | 16,303 | +0.09(+0.40%) |
Jan 06, 2020 | 22.28 | 22.39 | 22.23 | 22.32 | 5,690 | -0.08(-0.36%) |
Jan 03, 2020 | 22.40 | 22.45 | 22.29 | 22.39 | 15,100 | -0.14(-0.60%) |
Jan 02, 2020 | 22.54 | 22.60 | 22.41 | 22.53 | 16,348 | +0.08(+0.36%) |
Dec 31, 2019 | 22.43 | 22.46 | 22.38 | 22.45 | 9,000 | +0.07(+0.31%) |
Dec 30, 2019 | 22.67 | 22.67 | 22.34 | 22.38 | 7,637 | -0.08(-0.37%) |
Dec 27, 2019 | 22.51 | 22.68 | 22.37 | 22.46 | 15,700 | +0.04(+0.18%) |
Dec 26, 2019 | 22.58 | 22.58 | 22.29 | 22.43 | 4,916 | +0.08(+0.34%) |
Dec 24, 2019 | 22.44 | 22.44 | 22.35 | 22.35 | 2,000 | +0.04(+0.20%) |
Dec 23, 2019 | 22.44 | 22.44 | 22.28 | 22.31 | 6,445 | -0.03(-0.13%) |
Dec 20, 2019 | 22.39 | 22.44 | 22.28 | 22.34 | 7,000 | -0.01(-0.04%) |
Dec 19, 2019 | 22.34 | 22.40 | 22.31 | 22.34 | 3,947 | -0.02(-0.10%) |
Dec 18, 2019 | 22.18 | 22.40 | 22.18 | 22.37 | 5,228 | +0.15(+0.66%) |
Dec 17, 2019 | 22.26 | 22.29 | 22.14 | 22.22 | 6,087 | -0.09(-0.38%) |
Dec 16, 2019 | 22.26 | 22.32 | 22.25 | 22.30 | 8,978 | +0.23(+1.02%) |
Dec 13, 2019 | 22.16 | 22.17 | 22.08 | 22.08 | 3,800 | +0.05(+0.23%) |
Dec 12, 2019 | 21.83 | 22.03 | 21.77 | 22.03 | 13,100 | +0.21(+0.96%) |
Dec 11, 2019 | 21.75 | 21.82 | 21.64 | 21.82 | 8,015 | +0.10(+0.46%) |
Dec 10, 2019 | 21.88 | 21.88 | 21.72 | 21.72 | 2,201 | +0.02(+0.12%) |
Dec 09, 2019 | 21.70 | 21.89 | 21.70 | 21.70 | 4,984 | -0.05(-0.25%) |
Dec 06, 2019 | 21.65 | 21.80 | 21.65 | 21.75 | 1,900 | +0.16(+0.74%) |
Dec 05, 2019 | 21.61 | 21.65 | 21.54 | 21.59 | 5,440 | +0.09(+0.42%) |
Dec 04, 2019 | 21.44 | 21.59 | 21.44 | 21.50 | 12,122 | +0.22(+1.03%) |
Dec 03, 2019 | 21.30 | 21.43 | 21.20 | 21.28 | 11,564 | -0.26(-1.20%) |
Dec 02, 2019 | 21.77 | 21.77 | 21.49 | 21.54 | 5,180 | -0.25(-1.15%) |
Nov 29, 2019 | 21.77 | 21.83 | 21.75 | 21.79 | 3,300 | +0.02(+0.11%) |
Nov 27, 2019 | 21.77 | 21.80 | 21.68 | 21.77 | 4,700 | +0.07(+0.32%) |
Nov 26, 2019 | 21.68 | 21.77 | 21.62 | 21.70 | 2,589 | +0.03(+0.14%) |
Nov 25, 2019 | 21.41 | 21.69 | 21.41 | 21.66 | 3,654 | +0.39(+1.86%) |
Nov 22, 2019 | 21.28 | 21.38 | 21.17 | 21.27 | 45,700 | +0.13(+0.61%) |
Nov 21, 2019 | 21.17 | 21.20 | 21.09 | 21.14 | 2,082 | -0.07(-0.31%) |
Nov 20, 2019 | 21.33 | 21.33 | 21.13 | 21.21 | 7,549 | -0.16(-0.74%) |
Nov 19, 2019 | 21.35 | 21.40 | 21.33 | 21.36 | 9,239 | -0.04(-0.19%) |
Nov 18, 2019 | 21.39 | 21.45 | 21.36 | 21.41 | 22,606 | -0.06(-0.28%) |
Nov 15, 2019 | 21.50 | 21.60 | 21.41 | 21.46 | 30,100 | -0.09(-0.39%) |
Nov 14, 2019 | 21.48 | 21.58 | 21.46 | 21.55 | 7,156 | +0.21(+0.98%) |
Nov 13, 2019 | 21.61 | 21.61 | 21.30 | 21.34 | 20,094 | -0.36(-1.66%) |
Nov 12, 2019 | 21.67 | 21.81 | 21.67 | 21.70 | 4,590 | -0.00(-0.02%) |
Nov 11, 2019 | 21.71 | 21.77 | 21.69 | 21.70 | 2,468 | -0.04(-0.18%) |
Nov 08, 2019 | 21.75 | 21.75 | 21.64 | 21.75 | 5,900 | -0.14(-0.62%) |
Nov 07, 2019 | 21.92 | 22.00 | 21.88 | 21.88 | 9,161 | -0.02(-0.11%) |
Nov 06, 2019 | 22.07 | 22.07 | 21.85 | 21.91 | 5,380 | +0.02(+0.07%) |
Nov 05, 2019 | 21.71 | 21.93 | 21.71 | 21.89 | 6,525 | +0.20(+0.92%) |
Nov 04, 2019 | 21.65 | 21.75 | 21.65 | 21.69 | 9,820 | +0.25(+1.15%) |