Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.39 | 23.39 | 23.14 | 23.15 | 2,695 | -0.32(-1.35%) |
Jan 30, 2020 | 23.63 | 23.63 | 23.46 | 23.47 | 2,984 | -0.36(-1.50%) |
Jan 29, 2020 | 23.83 | 23.83 | 23.82 | 23.82 | 3,042 | -0.02(-0.10%) |
Jan 28, 2020 | 23.84 | 23.85 | 23.76 | 23.85 | 2,192 | +0.14(+0.59%) |
Jan 27, 2020 | 23.67 | 23.71 | 23.67 | 23.71 | 3,459 | -0.21(-0.89%) |
Jan 24, 2020 | 24.07 | 24.07 | 23.91 | 23.92 | 2,799 | -0.35(-1.43%) |
Jan 23, 2020 | 24.11 | 24.27 | 24.09 | 24.27 | 4,612 | -0.03(-0.12%) |
Jan 22, 2020 | 24.29 | 24.29 | 24.29 | 24.29 | 3,860 | +0.07(+0.31%) |
Jan 21, 2020 | 24.28 | 24.28 | 24.22 | 24.22 | 3,245 | -0.21(-0.88%) |
Jan 17, 2020 | 24.45 | 24.45 | 24.43 | 24.43 | 1,762 | -0.03(-0.14%) |
Jan 16, 2020 | 24.45 | 24.47 | 24.41 | 24.47 | 1,487 | +0.30(+1.22%) |
Jan 15, 2020 | 24.28 | 24.28 | 24.17 | 24.17 | 1,134 | +0.06(+0.23%) |
Jan 14, 2020 | 24.05 | 24.17 | 24.05 | 24.12 | 1,879 | +0.07(+0.31%) |
Jan 13, 2020 | 23.96 | 24.04 | 23.95 | 24.04 | 2,745 | +0.18(+0.74%) |
Jan 10, 2020 | 23.85 | 23.93 | 23.85 | 23.87 | 2,281 | -0.09(-0.38%) |
Jan 09, 2020 | 24.02 | 24.02 | 23.96 | 23.96 | 828 | -0.09(-0.36%) |
Jan 08, 2020 | 24.00 | 24.04 | 23.99 | 24.04 | 1,983 | +0.10(+0.40%) |
Jan 07, 2020 | 23.98 | 24.02 | 23.92 | 23.95 | 5,237 | -0.05(-0.20%) |
Jan 06, 2020 | 23.94 | 24.00 | 23.94 | 24.00 | 5,554 | +0.09(+0.38%) |
Jan 03, 2020 | 23.91 | 23.92 | 23.89 | 23.90 | 4,769 | -0.05(-0.22%) |
Jan 02, 2020 | 23.90 | 23.96 | 23.84 | 23.96 | 3,927 | +0.01(+0.04%) |
Dec 31, 2019 | 24.01 | 24.03 | 23.95 | 23.95 | 1,658 | +0.05(+0.19%) |
Dec 30, 2019 | 23.89 | 24.00 | 23.85 | 23.90 | 1,811 | -0.07(-0.27%) |
Dec 27, 2019 | 24.00 | 24.03 | 23.97 | 23.97 | 1,555 | -0.09(-0.36%) |
Dec 26, 2019 | 24.07 | 24.07 | 24.04 | 24.05 | 3,270 | +0.05(+0.20%) |
Dec 24, 2019 | 23.76 | 24.01 | 23.76 | 24.01 | 2,177 | +0.01(+0.04%) |
Dec 23, 2019 | 24.30 | 24.30 | 23.98 | 24.00 | 5,194 | -0.03(-0.14%) |
Dec 20, 2019 | 24.05 | 24.05 | 24.00 | 24.03 | 3,431 | +0.13(+0.54%) |
Dec 19, 2019 | 23.85 | 23.90 | 23.85 | 23.90 | 1,514 | +0.07(+0.28%) |
Dec 18, 2019 | 23.80 | 23.83 | 23.80 | 23.83 | 1,265 | +0.08(+0.35%) |
Dec 17, 2019 | 23.67 | 23.75 | 23.66 | 23.75 | 2,951 | -0.01(-0.04%) |
Dec 16, 2019 | 23.80 | 23.82 | 23.76 | 23.76 | 2,143 | +0.26(+1.09%) |
Dec 13, 2019 | 23.59 | 23.71 | 23.50 | 23.50 | 1,975 | -0.15(-0.64%) |
Dec 12, 2019 | 23.67 | 23.67 | 23.61 | 23.66 | 1,723 | +0.22(+0.94%) |
Dec 11, 2019 | 23.37 | 23.43 | 23.36 | 23.43 | 2,091 | +0.01(+0.05%) |
Dec 10, 2019 | 23.41 | 23.43 | 23.41 | 23.42 | 3,975 | -0.01(-0.03%) |
Dec 09, 2019 | 23.24 | 23.48 | 23.24 | 23.43 | 3,198 | -0.12(-0.51%) |
Dec 06, 2019 | 23.51 | 23.55 | 23.51 | 23.55 | 727 | +0.33(+1.40%) |
Dec 05, 2019 | 23.24 | 23.24 | 23.22 | 23.22 | 2,853 | -0.03(-0.12%) |
Dec 04, 2019 | 23.21 | 23.25 | 23.21 | 23.25 | 3,167 | +0.26(+1.13%) |
Dec 03, 2019 | 22.91 | 22.99 | 22.91 | 22.99 | 2,144 | -0.15(-0.64%) |
Dec 02, 2019 | 23.15 | 23.17 | 23.14 | 23.14 | 907 | -0.29(-1.25%) |
Nov 29, 2019 | 23.56 | 23.56 | 23.43 | 23.43 | 1,455 | -0.10(-0.41%) |
Nov 27, 2019 | 23.50 | 23.53 | 23.49 | 23.53 | 623 | +0.13(+0.55%) |
Nov 26, 2019 | 23.47 | 23.47 | 23.40 | 23.40 | 1,890 | +0.03(+0.11%) |
Nov 25, 2019 | 23.21 | 23.38 | 23.21 | 23.38 | 1,682 | +0.40(+1.76%) |
Nov 22, 2019 | 22.93 | 22.97 | 22.93 | 22.97 | 1,663 | +0.09(+0.40%) |
Nov 21, 2019 | 22.86 | 22.89 | 22.86 | 22.88 | 3,958 | -0.01(-0.06%) |
Nov 20, 2019 | 23.11 | 23.13 | 22.89 | 22.89 | 3,086 | -0.23(-0.99%) |
Nov 19, 2019 | 23.25 | 23.25 | 23.11 | 23.12 | 4,655 | -0.00(-0.00%) |
Nov 18, 2019 | 23.07 | 23.16 | 23.07 | 23.12 | 3,515 | -0.05(-0.21%) |
Nov 15, 2019 | 23.21 | 23.22 | 23.17 | 23.17 | 1,559 | +0.07(+0.29%) |
Nov 14, 2019 | 23.12 | 23.17 | 23.10 | 23.11 | 2,618 | +0.02(+0.11%) |
Nov 13, 2019 | 23.06 | 23.08 | 23.06 | 23.08 | 1,663 | -0.13(-0.56%) |
Nov 12, 2019 | 23.26 | 23.26 | 23.17 | 23.21 | 2,450 | +0.05(+0.21%) |
Nov 11, 2019 | 23.16 | 23.20 | 23.13 | 23.16 | 3,557 | -0.03(-0.14%) |
Nov 08, 2019 | 23.18 | 23.21 | 23.18 | 23.20 | 1,767 | -0.02(-0.07%) |
Nov 07, 2019 | 23.28 | 23.28 | 23.21 | 23.21 | 982 | +0.10(+0.44%) |
Nov 06, 2019 | 23.17 | 23.17 | 23.11 | 23.11 | 2,512 | -0.15(-0.64%) |
Nov 05, 2019 | 23.29 | 23.30 | 23.26 | 23.26 | 5,144 | +0.09(+0.37%) |
Nov 04, 2019 | 23.18 | 23.18 | 23.17 | 23.17 | 4,174 | +0.21(+0.92%) |