Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.83 | 21.83 | 21.78 | 21.79 | 450 | -0.33(-1.51%) |
Jan 30, 2020 | 22.04 | 22.12 | 22.04 | 22.12 | 1,101,973 | -0.01(-0.05%) |
Jan 29, 2020 | 22.14 | 22.14 | 22.14 | 22.14 | 23 | +0.03(+0.12%) |
Jan 28, 2020 | 21.97 | 22.11 | 21.94 | 22.11 | 3,833 | +0.18(+0.80%) |
Jan 27, 2020 | 21.96 | 21.96 | 21.93 | 21.93 | 5,194 | -0.45(-2.00%) |
Jan 24, 2020 | 22.53 | 22.55 | 22.38 | 22.38 | 1,350 | -0.07(-0.32%) |
Jan 23, 2020 | 22.36 | 22.45 | 22.31 | 22.45 | 1,594 | -0.09(-0.38%) |
Jan 22, 2020 | 22.54 | 22.54 | 22.54 | 22.54 | 16 | +0.02(+0.07%) |
Jan 21, 2020 | 22.60 | 22.60 | 22.52 | 22.52 | 1,350 | -0.16(-0.69%) |
Jan 17, 2020 | 22.66 | 22.68 | 22.66 | 22.68 | 112 | +0.10(+0.46%) |
Jan 16, 2020 | 22.55 | 22.58 | 22.54 | 22.58 | 3,790 | +0.10(+0.43%) |
Jan 15, 2020 | 22.48 | 22.48 | 22.48 | 22.48 | 676 | +0.02(+0.10%) |
Jan 14, 2020 | 22.43 | 22.46 | 22.43 | 22.46 | 1,749 | +0.01(+0.06%) |
Jan 13, 2020 | 22.40 | 22.44 | 22.40 | 22.44 | 324 | +0.09(+0.40%) |
Jan 10, 2020 | 22.43 | 22.45 | 22.35 | 22.35 | 3,601 | -0.11(-0.47%) |
Jan 09, 2020 | 22.44 | 22.46 | 22.40 | 22.46 | 3,382 | +0.04(+0.19%) |
Jan 08, 2020 | 22.41 | 22.47 | 22.41 | 22.42 | 850 | +0.07(+0.33%) |
Jan 07, 2020 | 22.34 | 22.34 | 22.34 | 22.34 | 45 | -0.12(-0.55%) |
Jan 06, 2020 | 22.36 | 22.47 | 22.36 | 22.47 | 2,577 | +0.06(+0.28%) |
Jan 03, 2020 | 22.47 | 22.47 | 22.41 | 22.41 | 1,913 | -0.24(-1.06%) |
Jan 02, 2020 | 22.57 | 22.65 | 22.56 | 22.65 | 20,086 | +0.21(+0.95%) |
Dec 31, 2019 | 22.36 | 22.44 | 22.36 | 22.43 | 2,138 | +0.11(+0.48%) |
Dec 30, 2019 | 22.42 | 22.42 | 22.33 | 22.33 | 4,622 | -0.15(-0.66%) |
Dec 27, 2019 | 22.50 | 22.51 | 22.48 | 22.48 | 1,012 | +0.10(+0.47%) |
Dec 26, 2019 | 22.38 | 22.38 | 22.37 | 22.37 | 503 | +0.10(+0.44%) |
Dec 24, 2019 | 22.27 | 22.27 | 22.27 | 22.27 | 112 | -0.00(-0.01%) |
Dec 23, 2019 | 22.28 | 22.28 | 22.27 | 22.27 | 1,193 | +0.06(+0.27%) |
Dec 20, 2019 | 22.18 | 22.25 | 22.18 | 22.22 | 675 | +0.05(+0.24%) |
Dec 19, 2019 | 22.14 | 22.16 | 22.14 | 22.16 | 397 | +0.00(+0.02%) |
Dec 18, 2019 | 22.16 | 22.16 | 22.16 | 22.16 | 177 | -0.04(-0.18%) |
Dec 17, 2019 | 22.22 | 22.22 | 22.20 | 22.20 | 1,636 | -0.15(-0.66%) |
Dec 16, 2019 | 22.34 | 22.36 | 22.34 | 22.34 | 2,269 | +0.29(+1.33%) |
Dec 13, 2019 | 22.04 | 22.05 | 22.02 | 22.05 | 562 | +0.20(+0.94%) |
Dec 12, 2019 | 21.79 | 21.85 | 21.79 | 21.85 | 852 | +0.16(+0.75%) |
Dec 11, 2019 | 21.64 | 21.68 | 21.64 | 21.68 | 209 | +0.11(+0.51%) |
Dec 10, 2019 | 21.57 | 21.57 | 21.57 | 21.57 | 80 | +0.02(+0.11%) |
Dec 09, 2019 | 21.55 | 21.55 | 21.55 | 21.55 | 198 | -0.07(-0.31%) |
Dec 06, 2019 | 21.63 | 21.63 | 21.62 | 21.62 | 22,098 | +0.14(+0.66%) |
Dec 05, 2019 | 21.55 | 21.55 | 21.48 | 21.48 | 2,478 | -0.01(-0.04%) |
Dec 04, 2019 | 21.48 | 21.48 | 21.48 | 21.48 | 602 | +0.19(+0.89%) |
Dec 03, 2019 | 21.23 | 21.30 | 21.23 | 21.30 | 1,448 | -0.10(-0.47%) |
Dec 02, 2019 | 21.40 | 21.41 | 21.40 | 21.40 | 1,317 | -0.12(-0.57%) |
Nov 29, 2019 | 21.57 | 21.58 | 21.52 | 21.52 | 1,603 | -0.13(-0.61%) |
Nov 27, 2019 | 21.66 | 21.66 | 21.65 | 21.65 | 2,061 | +0.03(+0.16%) |
Nov 26, 2019 | 21.62 | 21.62 | 21.61 | 21.62 | 922 | +0.03(+0.12%) |
Nov 25, 2019 | 21.57 | 21.59 | 21.57 | 21.59 | 2,050 | +0.17(+0.77%) |
Nov 22, 2019 | 21.42 | 21.43 | 21.42 | 21.42 | 32,747 | +0.06(+0.29%) |
Nov 21, 2019 | 21.37 | 21.37 | 21.36 | 21.36 | 717 | -0.03(-0.12%) |
Nov 20, 2019 | 21.45 | 21.45 | 21.35 | 21.39 | 475 | -0.15(-0.69%) |
Nov 19, 2019 | 21.52 | 21.54 | 21.52 | 21.54 | 1,930 | -0.02(-0.11%) |
Nov 18, 2019 | 21.52 | 21.58 | 21.52 | 21.56 | 3,562 | +0.05(+0.22%) |
Nov 15, 2019 | 21.50 | 21.51 | 21.50 | 21.51 | 3,435 | +0.13(+0.59%) |
Nov 14, 2019 | 21.38 | 21.39 | 21.35 | 21.39 | 927 | -0.02(-0.10%) |
Nov 13, 2019 | 21.38 | 21.41 | 21.37 | 21.41 | 1,072 | -0.03(-0.14%) |
Nov 12, 2019 | 21.47 | 21.48 | 21.44 | 21.44 | 4,520 | +0.01(+0.03%) |
Nov 11, 2019 | 21.43 | 21.43 | 21.43 | 21.43 | 368 | -0.02(-0.08%) |
Nov 08, 2019 | 21.45 | 21.45 | 21.45 | 21.45 | 114 | -0.06(-0.28%) |
Nov 07, 2019 | 21.54 | 21.54 | 21.51 | 21.51 | 539 | +0.05(+0.24%) |
Nov 06, 2019 | 21.50 | 21.50 | 21.46 | 21.46 | 519 | +0.01(+0.04%) |
Nov 05, 2019 | 21.45 | 21.45 | 21.45 | 21.45 | 41 | -0.04(-0.17%) |
Nov 04, 2019 | 21.59 | 21.59 | 21.49 | 21.49 | 2,844 | +0.10(+0.49%) |