Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.26 | 23.46 | 23.16 | 23.46 | 67,312 | +0.17(+0.71%) |
Dec 30, 2019 | 23.49 | 23.54 | 23.23 | 23.29 | 57,786 | -0.19(-0.81%) |
Dec 27, 2019 | 23.54 | 23.62 | 23.47 | 23.49 | 56,735 | -0.07(-0.32%) |
Dec 26, 2019 | 23.68 | 23.71 | 23.48 | 23.56 | 74,004 | +0.05(+0.21%) |
Dec 24, 2019 | 23.46 | 23.59 | 23.44 | 23.51 | 21,996 | -0.02(-0.11%) |
Dec 23, 2019 | 23.48 | 23.62 | 23.38 | 23.54 | 63,389 | +0.07(+0.28%) |
Dec 20, 2019 | 23.34 | 23.49 | 23.30 | 23.47 | 48,080 | +0.25(+1.07%) |
Dec 19, 2019 | 23.19 | 23.27 | 23.10 | 23.22 | 46,688 | +0.06(+0.25%) |
Dec 18, 2019 | 23.11 | 23.24 | 23.09 | 23.16 | 32,829 | +0.07(+0.32%) |
Dec 17, 2019 | 23.08 | 23.19 | 23.00 | 23.09 | 55,347 | -0.70(-2.93%) |
Dec 16, 2019 | 23.75 | 23.87 | 23.70 | 23.78 | 58,910 | +0.13(+0.56%) |
Dec 13, 2019 | 23.64 | 23.75 | 23.61 | 23.65 | 33,588 | +0.02(+0.10%) |
Dec 12, 2019 | 23.63 | 23.90 | 23.63 | 23.63 | 35,955 | +0.07(+0.28%) |
Dec 11, 2019 | 23.35 | 23.69 | 23.31 | 23.56 | 97,110 | +0.21(+0.92%) |
Dec 10, 2019 | 23.45 | 23.51 | 23.31 | 23.35 | 32,573 | -0.09(-0.39%) |
Dec 09, 2019 | 23.49 | 23.58 | 23.39 | 23.44 | 50,718 | -0.06(-0.25%) |
Dec 06, 2019 | 23.36 | 23.53 | 23.36 | 23.50 | 38,923 | +0.15(+0.64%) |
Dec 05, 2019 | 23.25 | 23.48 | 23.09 | 23.35 | 79,499 | +0.10(+0.43%) |
Dec 04, 2019 | 23.11 | 23.33 | 23.11 | 23.25 | 45,348 | +0.18(+0.79%) |
Dec 03, 2019 | 23.26 | 23.26 | 22.99 | 23.07 | 61,746 | -0.22(-0.96%) |
Dec 02, 2019 | 23.43 | 23.46 | 23.29 | 23.29 | 55,471 | -0.10(-0.42%) |
Nov 29, 2019 | 23.36 | 23.40 | 23.31 | 23.39 | 13,216 | +0.01(+0.04%) |
Nov 27, 2019 | 23.36 | 23.40 | 23.31 | 23.38 | 32,254 | +0.02(+0.11%) |
Nov 26, 2019 | 23.33 | 23.39 | 23.29 | 23.36 | 24,237 | +0.07(+0.32%) |
Nov 25, 2019 | 23.22 | 23.29 | 23.21 | 23.28 | 48,318 | +0.07(+0.32%) |
Nov 22, 2019 | 23.13 | 23.23 | 23.10 | 23.21 | 34,073 | +0.04(+0.18%) |
Nov 21, 2019 | 23.16 | 23.23 | 23.12 | 23.17 | 42,202 | -0.02(-0.07%) |
Nov 20, 2019 | 23.09 | 23.18 | 23.07 | 23.18 | 29,393 | +0.08(+0.36%) |
Nov 19, 2019 | 23.16 | 23.24 | 23.09 | 23.10 | 73,038 | -0.13(-0.57%) |
Nov 18, 2019 | 23.16 | 23.23 | 23.12 | 23.23 | 24,567 | +0.12(+0.50%) |
Nov 15, 2019 | 23.17 | 23.20 | 23.08 | 23.12 | 32,375 | +0.00(+0.00%) |
Nov 14, 2019 | 23.04 | 23.14 | 22.99 | 23.12 | 47,043 | +0.04(+0.18%) |
Nov 13, 2019 | 23.12 | 23.15 | 23.03 | 23.07 | 27,334 | -0.06(-0.25%) |
Nov 12, 2019 | 23.03 | 23.16 | 23.03 | 23.13 | 39,122 | +0.07(+0.29%) |
Nov 11, 2019 | 22.96 | 23.07 | 22.93 | 23.07 | 33,372 | +0.02(+0.07%) |
Nov 08, 2019 | 22.99 | 23.07 | 22.93 | 23.05 | 37,832 | +0.00(+0.00%) |
Nov 07, 2019 | 22.95 | 23.17 | 22.95 | 23.05 | 76,757 | +0.12(+0.50%) |
Nov 06, 2019 | 22.84 | 22.97 | 22.80 | 22.93 | 101,389 | +0.03(+0.14%) |
Nov 05, 2019 | 22.89 | 22.96 | 22.86 | 22.90 | 44,951 | -0.01(-0.04%) |
Nov 04, 2019 | 22.89 | 22.95 | 22.83 | 22.91 | 60,226 | +0.11(+0.47%) |
Nov 01, 2019 | 22.73 | 22.82 | 22.64 | 22.80 | 57,475 | +0.17(+0.77%) |
Oct 31, 2019 | 22.65 | 22.72 | 22.63 | 22.63 | 28,629 | -0.06(-0.25%) |
Oct 30, 2019 | 22.71 | 22.71 | 22.61 | 22.69 | 24,807 | +0.01(+0.04%) |
Oct 29, 2019 | 22.70 | 22.73 | 22.63 | 22.68 | 61,366 | -0.01(-0.04%) |
Oct 28, 2019 | 22.65 | 22.75 | 22.58 | 22.69 | 61,969 | +0.08(+0.36%) |
Oct 25, 2019 | 22.59 | 22.63 | 22.55 | 22.61 | 42,924 | +0.04(+0.18%) |
Oct 24, 2019 | 22.61 | 22.66 | 22.50 | 22.56 | 44,866 | +0.00(+0.00%) |
Oct 23, 2019 | 22.50 | 22.62 | 22.50 | 22.56 | 64,461 | +0.04(+0.18%) |
Oct 22, 2019 | 22.60 | 22.68 | 22.49 | 22.52 | 83,755 | -0.03(-0.15%) |
Oct 21, 2019 | 22.46 | 22.56 | 22.37 | 22.56 | 58,637 | +0.14(+0.63%) |
Oct 18, 2019 | 22.33 | 22.43 | 22.28 | 22.42 | 13,216 | +0.03(+0.15%) |
Oct 17, 2019 | 22.40 | 22.51 | 22.31 | 22.38 | 18,571 | +0.04(+0.18%) |
Oct 16, 2019 | 22.32 | 22.41 | 22.29 | 22.34 | 43,716 | +0.02(+0.07%) |
Oct 15, 2019 | 22.24 | 22.47 | 22.19 | 22.32 | 36,653 | +0.13(+0.59%) |
Oct 14, 2019 | 22.22 | 22.27 | 22.18 | 22.19 | 53,152 | -0.07(-0.30%) |
Oct 11, 2019 | 22.27 | 22.41 | 22.18 | 22.26 | 68,509 | +0.10(+0.45%) |
Oct 10, 2019 | 22.04 | 22.36 | 22.04 | 22.16 | 75,220 | +0.13(+0.60%) |
Oct 09, 2019 | 22.09 | 22.15 | 22.03 | 22.03 | 65,624 | +0.02(+0.11%) |
Oct 08, 2019 | 22.02 | 22.06 | 21.87 | 22.00 | 79,238 | -0.15(-0.67%) |
Oct 07, 2019 | 22.13 | 22.22 | 22.10 | 22.15 | 55,223 | -0.07(-0.33%) |
Oct 04, 2019 | 22.14 | 22.24 | 22.09 | 22.23 | 45,349 | +0.12(+0.56%) |
Oct 03, 2019 | 22.06 | 22.13 | 21.81 | 22.10 | 78,885 | +0.01(+0.04%) |
Oct 02, 2019 | 22.19 | 22.23 | 21.95 | 22.09 | 129,653 | -0.19(-0.85%) |