Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.98 | 23.99 | 23.97 | 23.99 | 20,815 | -0.03(-0.12%) |
Jan 30, 2020 | 24.02 | 24.04 | 24.01 | 24.02 | 18,041 | -0.01(-0.04%) |
Jan 29, 2020 | 24.03 | 24.03 | 24.01 | 24.03 | 24,770 | +0.02(+0.08%) |
Jan 28, 2020 | 24.03 | 24.03 | 23.99 | 24.01 | 30,525 | -0.02(-0.08%) |
Jan 27, 2020 | 24.04 | 24.04 | 24.02 | 24.03 | 24,736 | +0.04(+0.17%) |
Jan 24, 2020 | 23.99 | 24.00 | 23.97 | 23.99 | 20,738 | +0.02(+0.08%) |
Jan 23, 2020 | 23.97 | 23.98 | 23.96 | 23.97 | 9,700 | +0.02(+0.08%) |
Jan 22, 2020 | 23.90 | 23.96 | 23.90 | 23.95 | 99,064 | +0.04(+0.17%) |
Jan 21, 2020 | 23.92 | 23.92 | 23.89 | 23.91 | 27,697 | +0.03(+0.13%) |
Jan 20, 2020 | 23.89 | 23.89 | 23.87 | 23.88 | 21,575 | +0.00(+0.00%) |
Jan 17, 2020 | 23.88 | 23.89 | 23.87 | 23.88 | 41,413 | +0.00(+0.00%) |
Jan 16, 2020 | 23.87 | 23.88 | 23.87 | 23.88 | 23,542 | -0.02(-0.08%) |
Jan 15, 2020 | 23.87 | 23.90 | 23.87 | 23.90 | 28,755 | +0.05(+0.21%) |
Jan 14, 2020 | 23.85 | 23.86 | 23.84 | 23.85 | 32,432 | +0.00(+0.00%) |
Jan 13, 2020 | 23.85 | 23.85 | 23.83 | 23.85 | 11,765 | +0.00(+0.00%) |
Jan 10, 2020 | 23.83 | 23.85 | 23.83 | 23.85 | 15,755 | +0.01(+0.04%) |
Jan 09, 2020 | 23.84 | 23.86 | 23.83 | 23.84 | 33,798 | +0.00(+0.00%) |
Jan 08, 2020 | 23.85 | 23.87 | 23.83 | 23.84 | 15,552 | -0.02(-0.08%) |
Jan 07, 2020 | 23.85 | 23.86 | 23.85 | 23.86 | 31,557 | +0.01(+0.04%) |
Jan 06, 2020 | 23.90 | 23.90 | 23.84 | 23.85 | 30,939 | -0.01(-0.04%) |
Jan 03, 2020 | 23.84 | 23.87 | 23.84 | 23.86 | 27,313 | +0.03(+0.13%) |
Jan 02, 2020 | 23.83 | 23.84 | 23.82 | 23.83 | 36,047 | +0.04(+0.17%) |
Dec 31, 2019 | 23.79 | 23.79 | 23.79 | 0 | -0.02(-0.08%) | |
Dec 30, 2019 | 23.81 | 23.81 | 23.80 | 23.81 | 8,535 | -0.04(-0.17%) |
Dec 27, 2019 | 23.84 | 23.86 | 23.84 | 23.85 | 47,003 | +0.01(+0.04%) |
Dec 24, 2019 | 23.84 | 23.84 | 23.84 | 0 | +0.01(+0.04%) | |
Dec 23, 2019 | 23.84 | 23.85 | 23.81 | 23.83 | 39,816 | -0.02(-0.08%) |
Dec 20, 2019 | 23.87 | 23.87 | 23.83 | 23.85 | 20,366 | +0.03(+0.13%) |
Dec 19, 2019 | 23.81 | 23.82 | 23.79 | 23.82 | 35,092 | +0.02(+0.08%) |
Dec 18, 2019 | 23.81 | 23.81 | 23.79 | 23.80 | 26,185 | -0.03(-0.13%) |
Dec 17, 2019 | 23.82 | 23.83 | 23.81 | 23.83 | 15,628 | +0.01(+0.04%) |
Dec 16, 2019 | 23.83 | 23.84 | 23.82 | 23.82 | 20,331 | -0.02(-0.08%) |
Dec 13, 2019 | 23.81 | 23.84 | 23.81 | 23.84 | 15,196 | +0.03(+0.13%) |
Dec 12, 2019 | 23.84 | 23.84 | 23.80 | 23.81 | 16,085 | -0.04(-0.17%) |
Dec 11, 2019 | 23.81 | 23.85 | 23.81 | 23.85 | 16,792 | +0.04(+0.17%) |
Dec 10, 2019 | 23.84 | 23.84 | 23.81 | 23.81 | 146,076 | -0.02(-0.08%) |
Dec 09, 2019 | 23.86 | 23.86 | 23.82 | 23.83 | 30,810 | +0.00(+0.00%) |
Dec 06, 2019 | 23.82 | 23.84 | 23.82 | 23.83 | 11,218 | +0.03(+0.13%) |
Dec 05, 2019 | 23.81 | 23.82 | 23.80 | 23.80 | 19,569 | -0.05(-0.21%) |
Dec 04, 2019 | 23.86 | 23.86 | 23.84 | 23.85 | 26,421 | -0.04(-0.17%) |
Dec 03, 2019 | 23.88 | 23.90 | 23.87 | 23.89 | 11,774 | +0.04(+0.17%) |
Dec 02, 2019 | 23.85 | 23.86 | 23.84 | 23.85 | 37,063 | +0.00(+0.00%) |
Nov 29, 2019 | 23.86 | 23.87 | 23.85 | 23.85 | 13,794 | -0.06(-0.25%) |
Nov 28, 2019 | 23.91 | 23.91 | 23.90 | 23.91 | 9,524 | +0.01(+0.04%) |
Nov 27, 2019 | 23.91 | 23.91 | 23.89 | 23.90 | 16,892 | -0.02(-0.08%) |
Nov 26, 2019 | 23.91 | 23.92 | 23.91 | 23.92 | 5,099 | +0.03(+0.13%) |
Nov 25, 2019 | 23.91 | 23.91 | 23.89 | 23.89 | 16,409 | -0.01(-0.04%) |
Nov 22, 2019 | 23.91 | 23.91 | 23.89 | 23.90 | 11,778 | +0.01(+0.04%) |
Nov 21, 2019 | 23.92 | 23.92 | 23.89 | 23.89 | 25,439 | -0.03(-0.13%) |
Nov 20, 2019 | 23.94 | 23.94 | 23.92 | 23.92 | 122,359 | +0.00(+0.00%) |
Nov 19, 2019 | 23.91 | 23.93 | 23.90 | 23.92 | 353,421 | +0.01(+0.04%) |
Nov 18, 2019 | 23.91 | 23.91 | 23.90 | 23.91 | 11,970 | +0.00(+0.00%) |
Nov 15, 2019 | 23.88 | 23.91 | 23.88 | 23.91 | 35,820 | +0.02(+0.08%) |
Nov 14, 2019 | 23.90 | 23.90 | 23.89 | 23.89 | 12,216 | +0.02(+0.08%) |
Nov 13, 2019 | 23.89 | 23.89 | 23.87 | 23.87 | 24,145 | +0.02(+0.08%) |
Nov 12, 2019 | 23.86 | 23.86 | 23.83 | 23.85 | 24,868 | -0.01(-0.04%) |
Nov 11, 2019 | 23.83 | 23.87 | 23.83 | 23.86 | 14,891 | +0.02(+0.08%) |
Nov 08, 2019 | 23.85 | 23.87 | 23.84 | 23.84 | 124,114 | +0.02(+0.08%) |
Nov 07, 2019 | 23.85 | 23.85 | 23.81 | 23.82 | 11,841 | -0.04(-0.17%) |
Nov 06, 2019 | 23.83 | 23.86 | 23.83 | 23.86 | 43,182 | +0.05(+0.21%) |
Nov 05, 2019 | 23.83 | 23.83 | 23.81 | 23.81 | 70,110 | -0.03(-0.13%) |
Nov 04, 2019 | 23.85 | 23.86 | 23.84 | 23.84 | 15,097 | -0.04(-0.17%) |