Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.13 | 23.26 | 23.13 | 23.26 | 58,600 | +0.06(+0.28%) |
Dec 30, 2019 | 23.13 | 23.22 | 23.11 | 23.20 | 47,866 | -0.02(-0.08%) |
Dec 27, 2019 | 23.16 | 23.22 | 23.13 | 23.22 | 35,927 | +0.05(+0.24%) |
Dec 26, 2019 | 23.19 | 23.25 | 23.15 | 23.16 | 28,472 | -0.06(-0.28%) |
Dec 24, 2019 | 23.19 | 23.26 | 23.13 | 23.23 | 32,531 | -0.10(-0.43%) |
Dec 23, 2019 | 23.20 | 23.33 | 23.19 | 23.33 | 32,081 | +0.05(+0.22%) |
Dec 20, 2019 | 23.19 | 23.29 | 23.18 | 23.28 | 54,657 | -0.00(-0.02%) |
Dec 19, 2019 | 23.28 | 23.28 | 23.18 | 23.28 | 35,423 | -0.09(-0.39%) |
Dec 18, 2019 | 23.14 | 23.37 | 23.14 | 23.37 | 46,363 | +0.13(+0.55%) |
Dec 17, 2019 | 23.10 | 23.24 | 23.08 | 23.24 | 40,401 | +0.10(+0.43%) |
Dec 16, 2019 | 23.04 | 23.14 | 23.03 | 23.14 | 35,622 | +0.10(+0.44%) |
Dec 13, 2019 | 23.03 | 23.04 | 22.96 | 23.04 | 26,726 | -0.01(-0.04%) |
Dec 12, 2019 | 22.92 | 23.05 | 22.85 | 23.05 | 76,425 | +0.26(+1.15%) |
Dec 11, 2019 | 22.70 | 22.79 | 22.66 | 22.79 | 38,616 | +0.06(+0.26%) |
Dec 10, 2019 | 22.73 | 22.74 | 22.66 | 22.73 | 52,740 | -0.01(-0.06%) |
Dec 09, 2019 | 22.68 | 22.74 | 22.68 | 22.74 | 24,320 | +0.06(+0.27%) |
Dec 06, 2019 | 22.69 | 22.71 | 22.65 | 22.68 | 23,748 | -0.01(-0.04%) |
Dec 05, 2019 | 22.62 | 22.70 | 22.61 | 22.69 | 69,455 | +0.05(+0.20%) |
Dec 04, 2019 | 22.62 | 22.69 | 22.59 | 22.64 | 68,083 | +0.06(+0.28%) |
Dec 03, 2019 | 22.48 | 22.61 | 22.46 | 22.58 | 56,944 | +0.05(+0.20%) |
Dec 02, 2019 | 22.44 | 22.58 | 22.44 | 22.54 | 148,036 | -0.04(-0.16%) |
Nov 29, 2019 | 22.71 | 22.73 | 22.56 | 22.57 | 83,563 | -0.04(-0.20%) |
Nov 27, 2019 | 22.71 | 22.74 | 22.61 | 22.62 | 74,019 | -0.13(-0.55%) |
Nov 26, 2019 | 22.83 | 22.84 | 22.73 | 22.74 | 63,470 | -0.07(-0.32%) |
Nov 25, 2019 | 22.78 | 22.82 | 22.74 | 22.82 | 20,941 | +0.10(+0.44%) |
Nov 22, 2019 | 22.72 | 22.82 | 22.71 | 22.72 | 20,641 | +0.00(+0.00%) |
Nov 21, 2019 | 22.74 | 22.80 | 22.72 | 22.72 | 24,812 | -0.06(-0.28%) |
Nov 20, 2019 | 22.80 | 22.80 | 22.72 | 22.78 | 39,028 | -0.04(-0.16%) |
Nov 19, 2019 | 22.83 | 22.83 | 22.77 | 22.82 | 32,973 | +0.03(+0.12%) |
Nov 18, 2019 | 22.80 | 22.83 | 22.78 | 22.79 | 72,021 | -0.04(-0.20%) |
Nov 15, 2019 | 22.83 | 22.83 | 22.77 | 22.83 | 52,490 | +0.00(+0.00%) |
Nov 14, 2019 | 22.75 | 22.83 | 22.73 | 22.83 | 85,595 | -0.04(-0.16%) |
Nov 13, 2019 | 22.84 | 22.90 | 22.83 | 22.87 | 37,612 | +0.02(+0.10%) |
Nov 12, 2019 | 22.80 | 22.87 | 22.76 | 22.85 | 24,019 | +0.01(+0.06%) |
Nov 11, 2019 | 22.86 | 22.87 | 22.81 | 22.83 | 15,761 | -0.04(-0.16%) |
Nov 08, 2019 | 22.79 | 22.87 | 22.79 | 22.87 | 26,966 | +0.08(+0.36%) |
Nov 07, 2019 | 22.80 | 22.84 | 22.75 | 22.79 | 44,047 | -0.08(-0.35%) |
Nov 06, 2019 | 22.90 | 22.97 | 22.87 | 22.87 | 57,617 | -0.14(-0.63%) |
Nov 05, 2019 | 23.02 | 23.05 | 22.98 | 23.01 | 33,820 | -0.04(-0.16%) |
Nov 04, 2019 | 22.98 | 23.10 | 22.97 | 23.05 | 35,891 | +0.08(+0.35%) |
Nov 01, 2019 | 22.93 | 22.98 | 22.91 | 22.97 | 36,954 | -0.01(-0.04%) |
Oct 31, 2019 | 23.05 | 23.05 | 22.89 | 22.98 | 180,366 | -0.07(-0.31%) |
Oct 30, 2019 | 23.07 | 23.07 | 22.98 | 23.05 | 40,715 | -0.04(-0.16%) |
Oct 29, 2019 | 23.07 | 23.09 | 23.03 | 23.09 | 31,830 | -0.01(-0.04%) |
Oct 28, 2019 | 23.12 | 23.13 | 23.07 | 23.10 | 19,778 | -0.04(-0.16%) |
Oct 25, 2019 | 23.13 | 23.16 | 23.07 | 23.13 | 22,638 | +0.00(+0.00%) |
Oct 24, 2019 | 23.05 | 23.16 | 23.05 | 23.13 | 36,602 | +0.03(+0.12%) |
Oct 23, 2019 | 23.06 | 23.14 | 23.06 | 23.10 | 51,226 | +0.05(+0.23%) |
Oct 22, 2019 | 23.02 | 23.07 | 23.01 | 23.05 | 40,663 | +0.03(+0.12%) |
Oct 21, 2019 | 23.03 | 23.05 | 22.99 | 23.02 | 35,014 | -0.02(-0.08%) |
Oct 18, 2019 | 23.02 | 23.05 | 22.98 | 23.04 | 36,066 | +0.00(+0.00%) |
Oct 17, 2019 | 22.98 | 23.05 | 22.95 | 23.04 | 35,269 | -0.01(-0.04%) |
Oct 16, 2019 | 22.92 | 23.06 | 22.92 | 23.05 | 54,487 | +0.06(+0.27%) |
Oct 15, 2019 | 23.06 | 23.07 | 22.99 | 22.99 | 42,580 | -0.13(-0.55%) |
Oct 14, 2019 | 23.11 | 23.11 | 22.96 | 23.11 | 51,001 | -0.01(-0.04%) |
Oct 11, 2019 | 22.92 | 23.14 | 22.88 | 23.12 | 38,286 | +0.23(+1.02%) |
Oct 10, 2019 | 22.85 | 22.89 | 22.80 | 22.89 | 41,778 | +0.08(+0.36%) |
Oct 09, 2019 | 22.78 | 22.85 | 22.77 | 22.81 | 56,639 | +0.01(+0.04%) |
Oct 08, 2019 | 22.75 | 22.84 | 22.75 | 22.80 | 50,207 | +0.03(+0.12%) |
Oct 07, 2019 | 22.76 | 22.79 | 22.71 | 22.77 | 27,007 | -0.04(-0.16%) |
Oct 04, 2019 | 22.77 | 22.82 | 22.74 | 22.81 | 46,942 | -0.01(-0.04%) |
Oct 03, 2019 | 22.75 | 22.82 | 22.69 | 22.82 | 25,872 | -0.03(-0.12%) |
Oct 02, 2019 | 22.85 | 22.85 | 22.59 | 22.84 | 38,048 | -0.01(-0.04%) |