Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.91 | 22.91 | 22.71 | 22.71 | 5,059 | -0.40(-1.73%) |
Jan 30, 2020 | 22.92 | 23.11 | 22.90 | 23.11 | 1,598 | +0.07(+0.33%) |
Jan 29, 2020 | 23.43 | 23.43 | 23.03 | 23.03 | 843 | -0.05(-0.22%) |
Jan 28, 2020 | 23.33 | 23.42 | 23.04 | 23.08 | 3,441 | +0.22(+0.98%) |
Jan 27, 2020 | 23.06 | 23.06 | 22.86 | 22.86 | 2,945 | -0.25(-1.08%) |
Jan 24, 2020 | 23.08 | 23.15 | 23.08 | 23.11 | 4,749 | -0.22(-0.96%) |
Jan 23, 2020 | 23.36 | 23.37 | 23.20 | 23.33 | 11,830 | -0.04(-0.18%) |
Jan 22, 2020 | 23.69 | 23.69 | 23.36 | 23.38 | 1,189 | +0.02(+0.07%) |
Jan 21, 2020 | 23.49 | 24.82 | 23.27 | 23.36 | 24,707 | +0.04(+0.19%) |
Jan 17, 2020 | 23.31 | 23.32 | 23.28 | 23.31 | 4,955 | +0.10(+0.44%) |
Jan 16, 2020 | 23.11 | 23.21 | 23.11 | 23.21 | 4,561 | +0.16(+0.70%) |
Jan 15, 2020 | 23.06 | 23.07 | 23.03 | 23.05 | 3,309 | +0.02(+0.10%) |
Jan 14, 2020 | 22.98 | 23.03 | 22.98 | 23.03 | 2,607 | +0.11(+0.49%) |
Jan 13, 2020 | 22.78 | 22.92 | 22.78 | 22.92 | 786 | +0.12(+0.53%) |
Jan 10, 2020 | 23.09 | 23.09 | 22.78 | 22.80 | 4,026 | +0.03(+0.14%) |
Jan 09, 2020 | 22.76 | 22.77 | 22.74 | 22.76 | 1,946 | +0.06(+0.25%) |
Jan 08, 2020 | 22.66 | 22.79 | 22.66 | 22.71 | 1,752 | +0.12(+0.55%) |
Jan 07, 2020 | 22.61 | 22.61 | 22.57 | 22.58 | 821 | -0.02(-0.10%) |
Jan 06, 2020 | 22.57 | 22.60 | 22.57 | 22.60 | 315 | +0.07(+0.29%) |
Jan 03, 2020 | 22.42 | 22.62 | 22.42 | 22.54 | 2,064 | -0.06(-0.26%) |
Jan 02, 2020 | 22.50 | 22.60 | 22.50 | 22.60 | 2,013 | +0.05(+0.21%) |
Dec 31, 2019 | 22.52 | 22.60 | 22.52 | 22.55 | 1,858 | +0.02(+0.10%) |
Dec 30, 2019 | 22.62 | 22.62 | 22.53 | 22.53 | 304 | -0.03(-0.15%) |
Dec 27, 2019 | 22.77 | 22.77 | 22.54 | 22.56 | 11,460 | +0.04(+0.16%) |
Dec 26, 2019 | 22.56 | 22.56 | 22.46 | 22.52 | 3,587 | +0.06(+0.25%) |
Dec 24, 2019 | 22.50 | 22.50 | 22.31 | 22.47 | 2,890 | +0.00(+0.02%) |
Dec 23, 2019 | 22.51 | 22.53 | 22.46 | 22.46 | 510 | -0.07(-0.30%) |
Dec 20, 2019 | 22.51 | 22.53 | 22.51 | 22.53 | 1,041 | +0.18(+0.80%) |
Dec 19, 2019 | 22.30 | 22.41 | 22.30 | 22.35 | 5,861 | +0.05(+0.22%) |
Dec 18, 2019 | 22.29 | 22.32 | 22.29 | 22.30 | 5,000 | +0.08(+0.37%) |
Dec 17, 2019 | 22.29 | 22.29 | 22.22 | 22.22 | 2,870 | -0.05(-0.21%) |
Dec 16, 2019 | 22.44 | 22.44 | 22.25 | 22.27 | 4,351 | +0.07(+0.33%) |
Dec 13, 2019 | 22.04 | 22.20 | 22.04 | 22.19 | 13,225 | +0.13(+0.57%) |
Dec 12, 2019 | 22.07 | 22.07 | 22.05 | 22.07 | 424 | +0.21(+0.98%) |
Dec 11, 2019 | 21.86 | 21.88 | 21.81 | 21.85 | 5,927 | +0.05(+0.22%) |
Dec 10, 2019 | 21.87 | 21.87 | 21.80 | 21.81 | 3,488 | -0.02(-0.10%) |
Dec 09, 2019 | 21.88 | 21.88 | 21.83 | 21.83 | 1,299 | -0.07(-0.30%) |
Dec 06, 2019 | 21.89 | 21.90 | 21.89 | 21.89 | 1,041 | +0.18(+0.85%) |
Dec 05, 2019 | 21.66 | 21.71 | 21.66 | 21.71 | 4,889 | +0.01(+0.04%) |
Dec 04, 2019 | 21.70 | 21.73 | 21.70 | 21.70 | 1,778 | +0.16(+0.76%) |
Dec 03, 2019 | 21.49 | 21.54 | 21.49 | 21.54 | 1,146 | -0.19(-0.88%) |
Dec 02, 2019 | 21.88 | 21.88 | 21.71 | 21.73 | 2,780 | -0.23(-1.05%) |
Nov 29, 2019 | 21.97 | 21.97 | 21.96 | 21.96 | 104 | -0.04(-0.16%) |
Nov 27, 2019 | 21.94 | 22.02 | 21.94 | 21.99 | 2,291 | +0.10(+0.46%) |
Nov 26, 2019 | 21.85 | 21.89 | 21.85 | 21.89 | 674 | +0.05(+0.23%) |
Nov 25, 2019 | 21.80 | 21.84 | 21.80 | 21.84 | 426 | +0.22(+0.99%) |
Nov 22, 2019 | 21.92 | 24.10 | 21.57 | 21.63 | 2,395 | +0.03(+0.15%) |
Nov 21, 2019 | 21.60 | 21.62 | 21.59 | 21.60 | 3,501 | -0.03(-0.16%) |
Nov 20, 2019 | 21.57 | 21.69 | 21.57 | 21.63 | 3,170 | -0.07(-0.30%) |
Nov 19, 2019 | 21.72 | 21.72 | 21.70 | 21.70 | 1,130 | +0.08(+0.37%) |
Nov 18, 2019 | 21.66 | 21.66 | 21.61 | 21.62 | 3,203 | +0.05(+0.22%) |
Nov 15, 2019 | 21.65 | 21.65 | 21.49 | 21.57 | 2,186 | +0.17(+0.80%) |
Nov 14, 2019 | 21.34 | 21.40 | 21.34 | 21.40 | 1,328 | +0.05(+0.22%) |
Nov 13, 2019 | 21.28 | 21.37 | 21.28 | 21.35 | 5,271 | +0.03(+0.15%) |
Nov 12, 2019 | 21.34 | 21.36 | 21.32 | 21.32 | 3,742 | +0.00(+0.01%) |
Nov 11, 2019 | 21.29 | 21.39 | 21.29 | 21.32 | 7,008 | +0.01(+0.07%) |
Nov 08, 2019 | 21.24 | 21.31 | 21.24 | 21.30 | 1,978 | -0.02(-0.11%) |
Nov 07, 2019 | 21.39 | 21.39 | 21.33 | 21.33 | 3,226 | +0.12(+0.55%) |
Nov 06, 2019 | 21.18 | 21.21 | 21.17 | 21.21 | 1,435 | +0.10(+0.49%) |
Nov 05, 2019 | 21.25 | 21.25 | 21.10 | 21.11 | 5,014 | -0.02(-0.09%) |
Nov 04, 2019 | 21.10 | 21.21 | 21.10 | 21.13 | 14,469 | +0.05(+0.25%) |