Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.61 | 21.76 | 21.57 | 21.70 | 16,157 | +0.11(+0.51%) |
Jan 30, 2020 | 21.51 | 21.62 | 21.51 | 21.59 | 22,834 | -0.02(-0.08%) |
Jan 29, 2020 | 21.58 | 21.61 | 21.54 | 21.61 | 21,371 | +0.05(+0.22%) |
Jan 28, 2020 | 21.50 | 21.58 | 21.50 | 21.56 | 11,117 | +0.06(+0.28%) |
Jan 27, 2020 | 21.49 | 21.50 | 21.44 | 21.50 | 31,848 | +0.06(+0.28%) |
Jan 24, 2020 | 21.44 | 21.45 | 21.41 | 21.44 | 718,225 | +0.00(+0.00%) |
Jan 23, 2020 | 21.41 | 21.47 | 21.41 | 21.44 | 13,711 | +0.00(+0.00%) |
Jan 22, 2020 | 21.48 | 21.54 | 21.37 | 21.44 | 1,189,842 | -0.01(-0.04%) |
Jan 21, 2020 | 21.45 | 21.47 | 21.43 | 21.45 | 9,320 | +0.03(+0.12%) |
Jan 17, 2020 | 21.46 | 21.50 | 21.42 | 21.42 | 11,625 | -0.03(-0.16%) |
Jan 16, 2020 | 21.54 | 21.54 | 21.46 | 21.46 | 11,864 | -0.02(-0.08%) |
Jan 15, 2020 | 21.49 | 21.49 | 21.44 | 21.48 | 9,312 | -0.02(-0.08%) |
Jan 14, 2020 | 21.49 | 21.49 | 21.42 | 21.49 | 15,442 | +0.01(+0.04%) |
Jan 13, 2020 | 21.52 | 21.54 | 21.48 | 21.48 | 13,142 | -0.05(-0.24%) |
Jan 10, 2020 | 21.53 | 21.54 | 21.50 | 21.54 | 17,615 | -0.04(-0.18%) |
Jan 09, 2020 | 21.59 | 21.60 | 21.56 | 21.57 | 2,712 | -0.05(-0.25%) |
Jan 08, 2020 | 21.61 | 21.63 | 21.54 | 21.63 | 11,194 | +0.03(+0.12%) |
Jan 07, 2020 | 21.58 | 21.65 | 21.54 | 21.60 | 5,406 | +0.10(+0.47%) |
Jan 06, 2020 | 21.57 | 21.57 | 21.50 | 21.50 | 8,779 | -0.03(-0.16%) |
Jan 03, 2020 | 21.58 | 21.58 | 21.53 | 21.54 | 12,565 | +0.06(+0.28%) |
Jan 02, 2020 | 21.49 | 21.50 | 21.46 | 21.48 | 9,184 | -0.07(-0.34%) |
Dec 31, 2019 | 21.52 | 21.58 | 21.44 | 21.55 | 46,386 | -0.01(-0.05%) |
Dec 30, 2019 | 21.53 | 21.56 | 21.50 | 21.56 | 19,463 | +0.10(+0.46%) |
Dec 27, 2019 | 21.41 | 21.49 | 21.41 | 21.46 | 9,864 | +0.01(+0.06%) |
Dec 26, 2019 | 21.46 | 21.47 | 21.44 | 21.45 | 6,882 | -0.00(-0.01%) |
Dec 24, 2019 | 21.40 | 21.50 | 21.40 | 21.45 | 6,963 | -0.03(-0.14%) |
Dec 23, 2019 | 21.46 | 21.48 | 21.43 | 21.48 | 39,958 | -0.03(-0.16%) |
Dec 20, 2019 | 21.56 | 21.56 | 21.48 | 21.51 | 21,009 | -0.03(-0.14%) |
Dec 19, 2019 | 21.52 | 21.56 | 21.50 | 21.54 | 9,804 | +0.07(+0.34%) |
Dec 18, 2019 | 21.55 | 21.55 | 21.47 | 21.47 | 16,143 | +0.00(+0.00%) |
Dec 17, 2019 | 21.47 | 21.48 | 21.43 | 21.47 | 9,519 | +0.01(+0.06%) |
Dec 16, 2019 | 21.45 | 21.48 | 21.43 | 21.46 | 16,197 | -0.10(-0.45%) |
Dec 13, 2019 | 21.49 | 21.56 | 21.49 | 21.55 | 12,511 | +0.10(+0.47%) |
Dec 12, 2019 | 21.44 | 21.46 | 21.40 | 21.45 | 13,493 | +0.03(+0.12%) |
Dec 11, 2019 | 21.44 | 21.44 | 21.42 | 21.43 | 2,713 | +0.00(+0.02%) |
Dec 10, 2019 | 21.37 | 21.43 | 21.37 | 21.42 | 6,129 | -0.02(-0.08%) |
Dec 09, 2019 | 21.49 | 21.49 | 21.44 | 21.44 | 6,101 | -0.08(-0.35%) |
Dec 06, 2019 | 21.44 | 21.53 | 21.44 | 21.52 | 8,852 | +0.04(+0.18%) |
Dec 05, 2019 | 21.49 | 21.49 | 21.45 | 21.48 | 4,388 | +0.00(+0.00%) |
Dec 04, 2019 | 21.52 | 21.56 | 21.48 | 21.48 | 6,050 | -0.02(-0.10%) |
Dec 03, 2019 | 21.40 | 21.52 | 21.40 | 21.50 | 7,351 | +0.23(+1.10%) |
Dec 02, 2019 | 21.29 | 21.30 | 21.12 | 21.27 | 65,882 | -0.11(-0.54%) |
Nov 29, 2019 | 21.43 | 21.43 | 21.32 | 21.38 | 15,698 | -0.10(-0.45%) |
Nov 27, 2019 | 21.48 | 21.48 | 21.46 | 21.48 | 12,039 | +0.01(+0.04%) |
Nov 26, 2019 | 21.48 | 21.50 | 21.47 | 21.47 | 7,616 | +0.04(+0.20%) |
Nov 25, 2019 | 21.42 | 21.44 | 21.41 | 21.43 | 3,510 | -0.02(-0.10%) |
Nov 22, 2019 | 21.42 | 21.46 | 21.42 | 21.45 | 828 | +0.01(+0.06%) |
Nov 21, 2019 | 21.43 | 21.47 | 21.39 | 21.43 | 11,710 | +0.00(+0.02%) |
Nov 20, 2019 | 21.53 | 21.53 | 21.40 | 21.43 | 23,705 | -0.01(-0.06%) |
Nov 19, 2019 | 21.43 | 21.51 | 21.36 | 21.44 | 14,188 | -0.02(-0.10%) |
Nov 18, 2019 | 21.41 | 21.47 | 21.41 | 21.46 | 9,004 | +0.03(+0.16%) |
Nov 15, 2019 | 21.45 | 21.46 | 21.43 | 21.43 | 8,878 | +0.04(+0.18%) |
Nov 14, 2019 | 21.43 | 21.46 | 21.38 | 21.39 | 32,706 | +0.00(+0.02%) |
Nov 13, 2019 | 21.41 | 21.41 | 21.37 | 21.39 | 45,000 | +0.06(+0.28%) |
Nov 12, 2019 | 21.37 | 21.41 | 21.33 | 21.33 | 13,171 | +0.02(+0.08%) |
Nov 11, 2019 | 21.45 | 21.45 | 21.30 | 21.31 | 16,720 | -0.05(-0.24%) |
Nov 08, 2019 | 21.40 | 21.43 | 21.35 | 21.36 | 48,537 | -0.12(-0.57%) |
Nov 07, 2019 | 21.44 | 21.49 | 21.38 | 21.48 | 215,364 | +0.04(+0.18%) |
Nov 06, 2019 | 21.42 | 21.50 | 21.42 | 21.45 | 19,919 | +0.05(+0.24%) |
Nov 05, 2019 | 21.42 | 21.42 | 21.35 | 21.40 | 4,910 | -0.04(-0.19%) |
Nov 04, 2019 | 21.41 | 21.45 | 21.41 | 21.44 | 12,348 | +0.06(+0.29%) |