Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.40 | 24.40 | 24.35 | 24.35 | 992 | +0.10(+0.41%) |
Dec 30, 2019 | 24.29 | 24.30 | 24.19 | 24.25 | 1,162,202 | +0.02(+0.07%) |
Dec 27, 2019 | 24.20 | 24.23 | 24.20 | 24.23 | 330 | -0.21(-0.86%) |
Dec 26, 2019 | 24.47 | 24.47 | 24.44 | 24.44 | 1,382 | -0.03(-0.12%) |
Dec 24, 2019 | 24.46 | 24.48 | 24.46 | 24.47 | 771 | +0.12(+0.48%) |
Dec 23, 2019 | 24.43 | 24.43 | 24.30 | 24.35 | 2,428 | -0.17(-0.70%) |
Dec 20, 2019 | 24.52 | 24.52 | 24.52 | 24.52 | 1,329 | +0.01(+0.04%) |
Dec 19, 2019 | 24.45 | 24.53 | 24.45 | 24.52 | 1,394 | +0.07(+0.30%) |
Dec 18, 2019 | 24.40 | 24.51 | 24.40 | 24.44 | 2,539 | +0.16(+0.66%) |
Dec 17, 2019 | 24.17 | 24.29 | 24.17 | 24.28 | 1,708 | +0.12(+0.51%) |
Dec 16, 2019 | 24.08 | 24.16 | 24.08 | 24.16 | 476 | -0.01(-0.06%) |
Dec 13, 2019 | 24.14 | 24.19 | 24.13 | 24.17 | 6,978 | +0.09(+0.39%) |
Dec 12, 2019 | 24.05 | 24.08 | 24.03 | 24.08 | 2,076 | +0.01(+0.06%) |
Dec 11, 2019 | 24.09 | 24.09 | 24.05 | 24.06 | 1,084 | +0.01(+0.04%) |
Dec 10, 2019 | 24.04 | 24.10 | 24.04 | 24.05 | 1,754 | -0.05(-0.22%) |
Dec 09, 2019 | 24.12 | 24.12 | 24.08 | 24.11 | 571 | +0.08(+0.32%) |
Dec 06, 2019 | 24.02 | 24.03 | 24.02 | 24.03 | 1,439 | +0.01(+0.04%) |
Dec 05, 2019 | 24.03 | 24.03 | 24.00 | 24.02 | 1,735 | +0.02(+0.09%) |
Dec 04, 2019 | 23.89 | 24.01 | 23.89 | 24.00 | 922 | +0.03(+0.13%) |
Dec 03, 2019 | 23.82 | 23.97 | 23.82 | 23.97 | 1,402 | +0.18(+0.74%) |
Dec 02, 2019 | 23.72 | 23.79 | 23.72 | 23.79 | 515 | +0.14(+0.59%) |
Nov 29, 2019 | 23.71 | 23.71 | 23.65 | 23.65 | 110 | -0.16(-0.66%) |
Nov 27, 2019 | 23.83 | 23.88 | 23.77 | 23.81 | 1,993 | -0.05(-0.21%) |
Nov 26, 2019 | 23.93 | 23.93 | 23.80 | 23.86 | 2,597 | -0.01(-0.04%) |
Nov 25, 2019 | 23.82 | 23.87 | 23.82 | 23.87 | 54,347 | +0.03(+0.13%) |
Nov 22, 2019 | 23.82 | 23.83 | 23.79 | 23.83 | 2,215 | +0.08(+0.34%) |
Nov 21, 2019 | 23.74 | 23.75 | 23.71 | 23.75 | 1,156 | -0.02(-0.08%) |
Nov 20, 2019 | 23.70 | 23.78 | 23.69 | 23.77 | 4,698 | +0.02(+0.08%) |
Nov 19, 2019 | 23.80 | 23.83 | 23.75 | 23.75 | 1,599 | +0.03(+0.11%) |
Nov 18, 2019 | 23.64 | 23.78 | 23.64 | 23.73 | 2,631 | -0.01(-0.06%) |
Nov 15, 2019 | 23.77 | 23.78 | 23.74 | 23.74 | 1,218 | -0.09(-0.36%) |
Nov 14, 2019 | 23.88 | 23.88 | 23.81 | 23.83 | 2,831 | -0.19(-0.79%) |
Nov 13, 2019 | 23.93 | 24.01 | 23.92 | 24.01 | 5,755 | -0.12(-0.50%) |
Nov 12, 2019 | 24.13 | 24.15 | 24.09 | 24.13 | 1,626 | -0.04(-0.16%) |
Nov 11, 2019 | 24.16 | 24.25 | 24.15 | 24.17 | 3,119 | +0.04(+0.16%) |
Nov 08, 2019 | 23.95 | 24.14 | 23.94 | 24.14 | 6,756 | +0.31(+1.30%) |
Nov 07, 2019 | 23.94 | 24.07 | 23.82 | 23.82 | 3,922 | -0.13(-0.54%) |
Nov 06, 2019 | 23.78 | 24.00 | 23.78 | 23.95 | 9,884 | +0.14(+0.60%) |
Nov 05, 2019 | 23.67 | 23.81 | 23.67 | 23.81 | 3,624 | +0.24(+1.01%) |
Nov 04, 2019 | 23.53 | 23.58 | 23.53 | 23.57 | 3,893 | +0.24(+1.03%) |
Nov 01, 2019 | 23.29 | 23.39 | 23.29 | 23.33 | 10,412 | +0.11(+0.47%) |
Oct 31, 2019 | 23.27 | 23.27 | 23.22 | 23.22 | 210 | -0.21(-0.89%) |
Oct 30, 2019 | 23.42 | 23.43 | 23.39 | 23.43 | 1,036 | -0.04(-0.17%) |
Oct 29, 2019 | 23.62 | 23.67 | 23.47 | 23.47 | 2,649 | -0.08(-0.35%) |
Oct 28, 2019 | 23.58 | 23.68 | 23.55 | 23.55 | 2,796 | -0.07(-0.31%) |
Oct 25, 2019 | 23.49 | 23.70 | 23.49 | 23.63 | 8,529 | +0.14(+0.61%) |
Oct 24, 2019 | 23.45 | 23.55 | 23.45 | 23.48 | 5,346 | +0.08(+0.36%) |
Oct 23, 2019 | 23.45 | 23.47 | 23.40 | 23.40 | 5,201 | -0.05(-0.23%) |
Oct 22, 2019 | 23.39 | 23.47 | 23.39 | 23.45 | 2,451 | +0.11(+0.49%) |
Oct 21, 2019 | 23.41 | 23.42 | 23.30 | 23.34 | 5,520 | +0.09(+0.37%) |
Oct 18, 2019 | 23.27 | 23.27 | 23.25 | 23.26 | 664 | +0.04(+0.17%) |
Oct 17, 2019 | 23.14 | 23.29 | 23.14 | 23.22 | 1,230 | +0.05(+0.21%) |
Oct 16, 2019 | 23.14 | 23.20 | 23.11 | 23.17 | 2,493 | +0.08(+0.36%) |
Oct 15, 2019 | 23.07 | 23.17 | 23.00 | 23.08 | 8,874 | +0.05(+0.23%) |
Oct 14, 2019 | 23.03 | 23.10 | 23.01 | 23.03 | 3,493 | +0.09(+0.37%) |
Oct 11, 2019 | 23.03 | 23.03 | 22.92 | 22.94 | 2,104 | +0.24(+1.04%) |
Oct 10, 2019 | 22.69 | 22.78 | 22.67 | 22.71 | 6,977 | +0.10(+0.44%) |
Oct 09, 2019 | 22.55 | 22.66 | 22.55 | 22.61 | 1,725 | +0.02(+0.10%) |
Oct 08, 2019 | 22.59 | 22.59 | 22.59 | 22.59 | 21 | -0.16(-0.71%) |
Oct 07, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 603 | -0.06(-0.26%) |
Oct 04, 2019 | 22.61 | 22.81 | 22.61 | 22.81 | 2,879 | +0.11(+0.51%) |
Oct 03, 2019 | 22.74 | 22.79 | 22.66 | 22.69 | 5,104 | -0.08(-0.35%) |
Oct 02, 2019 | 22.76 | 22.84 | 22.74 | 22.77 | 1,900 | -0.11(-0.50%) |