Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.58 | 23.62 | 23.52 | 23.62 | 7,345 | +0.04(+0.16%) |
Dec 30, 2019 | 23.83 | 23.83 | 23.58 | 23.58 | 14,876 | -0.22(-0.93%) |
Dec 27, 2019 | 23.86 | 23.87 | 23.80 | 23.80 | 15,057 | -0.01(-0.06%) |
Dec 26, 2019 | 23.79 | 23.82 | 23.77 | 23.82 | 8,906 | +0.10(+0.44%) |
Dec 24, 2019 | 23.77 | 23.77 | 23.69 | 23.71 | 18,974 | -0.01(-0.03%) |
Dec 23, 2019 | 23.75 | 23.77 | 23.72 | 23.72 | 12,293 | -0.00(-0.02%) |
Dec 20, 2019 | 23.72 | 23.76 | 23.71 | 23.73 | 17,505 | +0.06(+0.25%) |
Dec 19, 2019 | 23.65 | 23.69 | 23.61 | 23.67 | 4,388 | -0.01(-0.03%) |
Dec 18, 2019 | 23.67 | 23.69 | 23.63 | 23.67 | 4,710 | +0.04(+0.16%) |
Dec 17, 2019 | 23.75 | 23.79 | 23.61 | 23.63 | 122,545 | -0.11(-0.46%) |
Dec 16, 2019 | 23.70 | 23.78 | 23.70 | 23.74 | 2,570 | +0.20(+0.84%) |
Dec 13, 2019 | 23.55 | 23.58 | 23.47 | 23.55 | 13,898 | +0.14(+0.58%) |
Dec 12, 2019 | 23.26 | 23.42 | 23.22 | 23.41 | 3,705 | +0.19(+0.80%) |
Dec 11, 2019 | 23.21 | 23.23 | 23.15 | 23.22 | 5,643 | +0.11(+0.46%) |
Dec 10, 2019 | 23.07 | 23.15 | 23.06 | 23.12 | 9,086 | +0.00(+0.01%) |
Dec 09, 2019 | 23.15 | 23.21 | 23.12 | 23.12 | 15,994 | -0.10(-0.41%) |
Dec 06, 2019 | 23.19 | 23.24 | 23.19 | 23.21 | 7,445 | +0.19(+0.83%) |
Dec 05, 2019 | 23.09 | 23.09 | 22.98 | 23.02 | 8,171 | -0.02(-0.09%) |
Dec 04, 2019 | 22.97 | 23.05 | 22.97 | 23.04 | 7,530 | +0.16(+0.69%) |
Dec 03, 2019 | 22.81 | 22.89 | 22.72 | 22.89 | 10,957 | -0.10(-0.45%) |
Dec 02, 2019 | 23.19 | 23.19 | 22.95 | 22.99 | 15,803 | -0.18(-0.76%) |
Nov 29, 2019 | 23.22 | 23.22 | 23.16 | 23.17 | 6,701 | -0.19(-0.80%) |
Nov 27, 2019 | 23.34 | 23.38 | 23.32 | 23.35 | 9,431 | +0.08(+0.35%) |
Nov 26, 2019 | 23.23 | 23.27 | 23.23 | 23.27 | 8,278 | -0.02(-0.10%) |
Nov 25, 2019 | 23.18 | 23.30 | 23.18 | 23.30 | 10,319 | +0.21(+0.90%) |
Nov 22, 2019 | 23.11 | 23.11 | 23.06 | 23.09 | 9,059 | +0.07(+0.29%) |
Nov 21, 2019 | 23.00 | 23.02 | 23.00 | 23.02 | 5,004 | +0.00(+0.00%) |
Nov 20, 2019 | 23.10 | 23.12 | 22.97 | 23.02 | 18,710 | -0.10(-0.45%) |
Nov 19, 2019 | 23.17 | 23.22 | 23.10 | 23.13 | 7,870 | +0.01(+0.05%) |
Nov 18, 2019 | 23.14 | 23.14 | 23.07 | 23.11 | 9,004 | -0.00(-0.02%) |
Nov 15, 2019 | 23.01 | 23.12 | 23.01 | 23.12 | 9,183 | +0.12(+0.52%) |
Nov 14, 2019 | 23.01 | 23.05 | 22.97 | 23.00 | 4,282 | -0.05(-0.22%) |
Nov 13, 2019 | 23.05 | 23.07 | 23.02 | 23.05 | 8,429 | -0.08(-0.36%) |
Nov 12, 2019 | 23.13 | 23.18 | 23.11 | 23.13 | 9,570 | -0.01(-0.04%) |
Nov 11, 2019 | 23.13 | 23.15 | 23.11 | 23.14 | 3,642 | -0.06(-0.25%) |
Nov 08, 2019 | 23.13 | 23.21 | 23.05 | 23.20 | 18,614 | -0.01(-0.06%) |
Nov 07, 2019 | 23.28 | 23.30 | 23.22 | 23.22 | 10,022 | +0.10(+0.44%) |
Nov 06, 2019 | 23.08 | 23.15 | 23.06 | 23.11 | 4,797 | -0.01(-0.03%) |
Nov 05, 2019 | 23.12 | 23.14 | 23.07 | 23.12 | 11,151 | +0.06(+0.25%) |
Nov 04, 2019 | 23.10 | 23.10 | 23.03 | 23.06 | 4,795 | +0.21(+0.94%) |
Nov 01, 2019 | 22.84 | 22.87 | 22.82 | 22.85 | 10,796 | +0.20(+0.89%) |
Oct 31, 2019 | 22.78 | 22.78 | 22.58 | 22.65 | 15,407 | -0.13(-0.58%) |
Oct 30, 2019 | 22.74 | 22.78 | 22.68 | 22.78 | 8,514 | +0.04(+0.20%) |
Oct 29, 2019 | 22.69 | 22.76 | 22.69 | 22.74 | 26,780 | -0.04(-0.17%) |
Oct 28, 2019 | 22.75 | 22.79 | 22.73 | 22.78 | 8,016 | +0.10(+0.45%) |
Oct 25, 2019 | 22.60 | 22.69 | 22.60 | 22.67 | 58,946 | +0.02(+0.10%) |
Oct 24, 2019 | 22.64 | 22.65 | 22.56 | 22.65 | 57,818 | +0.12(+0.54%) |
Oct 23, 2019 | 22.50 | 22.53 | 22.49 | 22.53 | 13,792 | +0.05(+0.24%) |
Oct 22, 2019 | 22.50 | 22.54 | 22.47 | 22.48 | 15,877 | +0.01(+0.05%) |
Oct 21, 2019 | 22.46 | 22.47 | 22.41 | 22.47 | 21,085 | +0.13(+0.59%) |
Oct 18, 2019 | 22.41 | 22.41 | 22.30 | 22.33 | 8,314 | -0.09(-0.40%) |
Oct 17, 2019 | 22.47 | 22.47 | 22.39 | 22.42 | 4,573 | -0.02(-0.07%) |
Oct 16, 2019 | 22.44 | 22.44 | 22.38 | 22.44 | 6,077 | -0.00(-0.02%) |
Oct 15, 2019 | 22.26 | 22.47 | 22.26 | 22.44 | 17,693 | +0.25(+1.11%) |
Oct 14, 2019 | 22.25 | 22.29 | 22.18 | 22.20 | 34,880 | -0.09(-0.40%) |
Oct 11, 2019 | 22.20 | 22.35 | 22.20 | 22.29 | 7,694 | +0.30(+1.35%) |
Oct 10, 2019 | 22.00 | 22.01 | 21.93 | 21.99 | 15,905 | +0.06(+0.30%) |
Oct 09, 2019 | 21.88 | 21.94 | 21.88 | 21.92 | 6,144 | +0.19(+0.86%) |
Oct 08, 2019 | 21.77 | 21.81 | 21.74 | 21.74 | 5,003 | -0.19(-0.88%) |
Oct 07, 2019 | 21.93 | 21.97 | 21.89 | 21.93 | 9,111 | +0.01(+0.06%) |
Oct 04, 2019 | 21.77 | 21.92 | 21.77 | 21.92 | 1,365 | +0.14(+0.66%) |
Oct 03, 2019 | 21.66 | 21.78 | 21.58 | 21.77 | 47,121 | +0.11(+0.49%) |
Oct 02, 2019 | 21.83 | 21.83 | 21.66 | 21.67 | 4,937 | -0.39(-1.76%) |