Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.41 | 22.41 | 22.38 | 22.39 | 130,627 | -0.01(-0.04%) |
Jan 30, 2020 | 22.41 | 22.41 | 22.39 | 22.40 | 87,586 | +0.00(+0.00%) |
Jan 29, 2020 | 22.40 | 22.40 | 22.39 | 22.40 | 58,984 | +0.01(+0.04%) |
Jan 28, 2020 | 22.40 | 22.40 | 22.38 | 22.39 | 345,765 | -0.01(-0.04%) |
Jan 27, 2020 | 22.40 | 22.40 | 22.39 | 22.40 | 85,960 | +0.01(+0.04%) |
Jan 24, 2020 | 22.37 | 22.40 | 22.37 | 22.39 | 149,564 | +0.02(+0.08%) |
Jan 23, 2020 | 22.37 | 22.39 | 22.36 | 22.37 | 206,064 | +0.00(+0.00%) |
Jan 22, 2020 | 22.39 | 22.39 | 22.37 | 22.37 | 91,487 | -0.01(-0.04%) |
Jan 21, 2020 | 22.36 | 22.38 | 22.36 | 22.38 | 67,904 | +0.00(+0.00%) |
Jan 17, 2020 | 22.36 | 22.39 | 22.36 | 22.38 | 163,171 | +0.02(+0.08%) |
Jan 16, 2020 | 22.37 | 22.37 | 22.36 | 22.36 | 69,744 | -0.01(-0.04%) |
Jan 15, 2020 | 22.36 | 22.37 | 22.36 | 22.37 | 126,275 | +0.01(+0.04%) |
Jan 14, 2020 | 22.35 | 22.36 | 22.35 | 22.36 | 118,920 | +0.01(+0.04%) |
Jan 13, 2020 | 22.36 | 22.36 | 22.34 | 22.36 | 90,785 | +0.00(+0.00%) |
Jan 10, 2020 | 22.34 | 22.36 | 22.34 | 22.36 | 99,104 | +0.00(+0.00%) |
Jan 09, 2020 | 22.35 | 22.36 | 22.34 | 22.36 | 197,847 | +0.01(+0.04%) |
Jan 08, 2020 | 22.35 | 22.36 | 22.33 | 22.35 | 98,128 | +0.01(+0.04%) |
Jan 07, 2020 | 22.34 | 22.34 | 22.32 | 22.34 | 56,236 | +0.00(+0.02%) |
Jan 06, 2020 | 22.33 | 22.34 | 22.31 | 22.33 | 77,026 | +0.00(+0.00%) |
Jan 03, 2020 | 22.30 | 22.34 | 22.30 | 22.33 | 78,467 | +0.01(+0.06%) |
Jan 02, 2020 | 22.31 | 22.33 | 22.30 | 22.32 | 207,027 | +0.00(+0.00%) |
Dec 31, 2019 | 22.31 | 22.32 | 22.30 | 22.32 | 51,593 | -0.01(-0.04%) |
Dec 30, 2019 | 22.31 | 22.33 | 22.29 | 22.33 | 86,757 | +0.02(+0.09%) |
Dec 27, 2019 | 22.31 | 22.31 | 22.29 | 22.31 | 25,908 | +0.00(+0.00%) |
Dec 26, 2019 | 22.28 | 22.31 | 22.28 | 22.31 | 45,942 | +0.01(+0.04%) |
Dec 24, 2019 | 22.28 | 22.30 | 22.28 | 22.30 | 18,067 | +0.02(+0.08%) |
Dec 23, 2019 | 22.28 | 22.29 | 22.27 | 22.28 | 113,517 | +0.00(+0.00%) |
Dec 20, 2019 | 22.28 | 22.29 | 22.27 | 22.28 | 75,111 | +0.01(+0.04%) |
Dec 19, 2019 | 22.27 | 22.28 | 22.26 | 22.27 | 112,940 | +0.00(+0.00%) |
Dec 18, 2019 | 22.26 | 22.27 | 22.26 | 22.27 | 52,736 | +0.00(+0.00%) |
Dec 17, 2019 | 22.28 | 22.28 | 22.26 | 22.27 | 89,473 | +0.01(+0.04%) |
Dec 16, 2019 | 22.26 | 22.26 | 22.25 | 22.26 | 202,547 | +0.00(+0.00%) |
Dec 13, 2019 | 22.26 | 22.27 | 22.25 | 22.26 | 127,042 | +0.02(+0.08%) |
Dec 12, 2019 | 22.26 | 22.26 | 22.25 | 22.25 | 86,426 | -0.02(-0.08%) |
Dec 11, 2019 | 22.28 | 22.28 | 22.26 | 22.26 | 92,216 | -0.01(-0.04%) |
Dec 10, 2019 | 22.26 | 22.27 | 22.25 | 22.27 | 77,353 | +0.03(+0.12%) |
Dec 09, 2019 | 22.24 | 22.26 | 22.24 | 22.25 | 111,582 | +0.00(+0.00%) |
Dec 06, 2019 | 22.25 | 22.26 | 22.24 | 22.25 | 76,475 | -0.02(-0.08%) |
Dec 05, 2019 | 22.25 | 22.26 | 22.22 | 22.26 | 117,980 | +0.00(+0.00%) |
Dec 04, 2019 | 22.26 | 22.26 | 22.25 | 22.26 | 64,374 | +0.01(+0.06%) |
Dec 03, 2019 | 22.26 | 22.26 | 22.24 | 22.25 | 166,197 | -0.02(-0.10%) |
Dec 02, 2019 | 22.26 | 22.27 | 22.25 | 22.27 | 145,504 | +0.01(+0.05%) |
Nov 29, 2019 | 22.26 | 22.26 | 22.24 | 22.26 | 50,102 | +0.00(+0.00%) |
Nov 27, 2019 | 22.26 | 22.26 | 22.25 | 22.26 | 61,831 | +0.00(+0.00%) |
Nov 26, 2019 | 22.25 | 22.26 | 22.24 | 22.26 | 52,805 | +0.02(+0.08%) |
Nov 25, 2019 | 22.24 | 22.25 | 22.24 | 22.24 | 128,129 | +0.01(+0.04%) |
Nov 22, 2019 | 22.24 | 22.25 | 22.23 | 22.24 | 115,350 | -0.01(-0.04%) |
Nov 21, 2019 | 22.24 | 22.24 | 22.22 | 22.24 | 53,160 | +0.01(+0.04%) |
Nov 20, 2019 | 22.24 | 22.24 | 22.22 | 22.24 | 64,884 | +0.00(+0.00%) |
Nov 19, 2019 | 22.23 | 22.24 | 22.23 | 22.24 | 78,714 | +0.00(+0.00%) |
Nov 18, 2019 | 22.23 | 22.24 | 22.22 | 22.24 | 95,669 | +0.01(+0.04%) |
Nov 15, 2019 | 22.20 | 22.25 | 22.20 | 22.23 | 659,305 | +0.03(+0.12%) |
Nov 14, 2019 | 22.23 | 22.23 | 22.20 | 22.20 | 64,327 | -0.01(-0.04%) |
Nov 13, 2019 | 22.22 | 22.22 | 22.20 | 22.21 | 196,648 | +0.00(+0.02%) |
Nov 12, 2019 | 22.20 | 22.22 | 22.20 | 22.21 | 117,587 | +0.00(+0.02%) |
Nov 11, 2019 | 22.21 | 22.22 | 22.20 | 22.20 | 71,871 | -0.01(-0.04%) |
Nov 08, 2019 | 22.22 | 22.22 | 22.20 | 22.21 | 553,862 | +0.01(+0.04%) |
Nov 07, 2019 | 22.19 | 22.22 | 22.19 | 22.20 | 552,401 | +0.01(+0.04%) |
Nov 06, 2019 | 22.18 | 22.21 | 22.18 | 22.19 | 62,466 | +0.00(+0.00%) |
Nov 05, 2019 | 22.20 | 22.20 | 22.18 | 22.19 | 122,934 | +0.00(+0.00%) |
Nov 04, 2019 | 22.19 | 22.20 | 22.18 | 22.19 | 140,613 | +0.01(+0.04%) |