Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 22.95 | 22.96 | 22.95 | 22.96 | 2,703 | +0.43(+1.92%) |
Oct 31, 2019 | 22.61 | 22.61 | 22.52 | 22.53 | 3,166 | -0.17(-0.77%) |
Oct 30, 2019 | 22.79 | 22.79 | 22.68 | 22.70 | 2,045 | -0.24(-1.04%) |
Oct 29, 2019 | 22.91 | 22.95 | 22.91 | 22.94 | 4,980 | +0.03(+0.13%) |
Oct 28, 2019 | 22.91 | 22.91 | 22.89 | 22.91 | 1,721 | +0.18(+0.80%) |
Oct 25, 2019 | 22.74 | 22.79 | 22.73 | 22.73 | 1,559 | +0.14(+0.64%) |
Oct 24, 2019 | 22.53 | 22.59 | 22.52 | 22.59 | 3,450 | +0.02(+0.10%) |
Oct 23, 2019 | 22.55 | 22.57 | 22.53 | 22.57 | 950 | -0.02(-0.10%) |
Oct 22, 2019 | 22.57 | 22.64 | 22.57 | 22.59 | 2,569 | +0.07(+0.30%) |
Oct 21, 2019 | 22.32 | 22.58 | 22.32 | 22.52 | 1,535 | +0.18(+0.82%) |
Oct 18, 2019 | 22.30 | 22.34 | 22.21 | 22.34 | 1,663 | -0.08(-0.34%) |
Oct 17, 2019 | 22.36 | 22.42 | 22.36 | 22.41 | 2,642 | +0.23(+1.02%) |
Oct 16, 2019 | 22.20 | 22.22 | 22.17 | 22.19 | 8,023 | +0.01(+0.06%) |
Oct 15, 2019 | 22.16 | 22.25 | 22.16 | 22.17 | 4,284 | +0.19(+0.87%) |
Oct 14, 2019 | 22.07 | 22.07 | 21.97 | 21.98 | 5,321 | -0.23(-1.04%) |
Oct 11, 2019 | 22.22 | 22.24 | 22.21 | 22.21 | 831 | +0.54(+2.48%) |
Oct 10, 2019 | 21.68 | 21.73 | 21.67 | 21.67 | 2,147 | +0.04(+0.18%) |
Oct 09, 2019 | 21.58 | 21.64 | 21.57 | 21.64 | 1,848 | -0.02(-0.09%) |
Oct 08, 2019 | 21.49 | 21.65 | 21.49 | 21.65 | 2,662 | -0.25(-1.14%) |
Oct 07, 2019 | 21.89 | 21.94 | 21.89 | 21.90 | 1,589 | +0.13(+0.58%) |
Oct 04, 2019 | 21.78 | 21.79 | 21.78 | 21.78 | 1,039 | +0.11(+0.51%) |
Oct 03, 2019 | 21.39 | 21.68 | 21.39 | 21.67 | 2,438 | +0.08(+0.37%) |
Oct 02, 2019 | 21.64 | 21.64 | 21.48 | 21.59 | 2,966 | -0.38(-1.75%) |