Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.58 | 21.63 | 21.58 | 21.62 | 1,465 | -0.30(-1.36%) |
Jan 30, 2020 | 21.85 | 21.92 | 21.81 | 21.92 | 1,005 | -0.30(-1.35%) |
Jan 29, 2020 | 22.27 | 22.27 | 22.22 | 22.22 | 864 | -0.01(-0.06%) |
Jan 28, 2020 | 22.17 | 22.23 | 22.07 | 22.23 | 6,075 | +0.11(+0.50%) |
Jan 27, 2020 | 22.04 | 22.18 | 21.98 | 22.12 | 5,820 | -0.20(-0.88%) |
Jan 24, 2020 | 22.44 | 22.44 | 22.32 | 22.32 | 5,128 | +0.07(+0.33%) |
Jan 23, 2020 | 22.14 | 22.29 | 22.12 | 22.24 | 3,386 | +0.09(+0.40%) |
Jan 22, 2020 | 22.19 | 22.23 | 22.16 | 22.16 | 17,944 | -0.03(-0.15%) |
Jan 21, 2020 | 22.28 | 22.30 | 22.19 | 22.19 | 10,415 | -0.46(-2.05%) |
Jan 17, 2020 | 22.64 | 22.65 | 22.60 | 22.65 | 2,093 | +0.13(+0.57%) |
Jan 16, 2020 | 22.56 | 22.56 | 22.52 | 22.52 | 2,606 | +0.01(+0.04%) |
Jan 15, 2020 | 22.59 | 22.59 | 22.51 | 22.51 | 2,147 | -0.04(-0.18%) |
Jan 14, 2020 | 22.51 | 22.56 | 22.51 | 22.56 | 1,613 | -0.05(-0.20%) |
Jan 13, 2020 | 22.44 | 22.60 | 22.44 | 22.60 | 2,935 | +0.29(+1.28%) |
Jan 10, 2020 | 22.34 | 22.38 | 22.31 | 22.31 | 1,884 | +0.11(+0.51%) |
Jan 09, 2020 | 22.17 | 22.20 | 22.17 | 22.20 | 1,386 | +0.25(+1.16%) |
Jan 08, 2020 | 21.73 | 21.99 | 21.73 | 21.95 | 15,066 | +0.28(+1.28%) |
Jan 07, 2020 | 21.62 | 21.67 | 21.62 | 21.67 | 248 | +0.06(+0.28%) |
Jan 06, 2020 | 21.52 | 21.61 | 21.52 | 21.61 | 5,471 | -0.29(-1.33%) |
Jan 03, 2020 | 21.98 | 22.09 | 21.90 | 21.90 | 5,966 | -0.37(-1.64%) |
Jan 02, 2020 | 22.18 | 22.27 | 22.18 | 22.27 | 7,565 | +0.30(+1.37%) |
Dec 31, 2019 | 21.94 | 21.96 | 21.93 | 21.96 | 5,024 | +0.11(+0.48%) |
Dec 30, 2019 | 22.04 | 22.04 | 21.86 | 21.86 | 6,251 | -0.10(-0.44%) |
Dec 27, 2019 | 21.95 | 22.01 | 21.95 | 21.96 | 4,396 | +0.10(+0.44%) |
Dec 26, 2019 | 21.84 | 21.86 | 21.84 | 21.86 | 1,915 | -0.06(-0.29%) |
Dec 24, 2019 | 21.95 | 21.99 | 21.92 | 21.92 | 1,360 | -0.12(-0.56%) |
Dec 23, 2019 | 22.05 | 22.05 | 22.03 | 22.05 | 3,162 | -0.07(-0.33%) |
Dec 20, 2019 | 22.10 | 22.15 | 22.10 | 22.12 | 2,302 | +0.08(+0.36%) |
Dec 19, 2019 | 22.03 | 22.05 | 22.03 | 22.04 | 1,156 | +0.03(+0.15%) |
Dec 18, 2019 | 22.02 | 22.04 | 22.00 | 22.01 | 1,797 | +0.03(+0.15%) |
Dec 17, 2019 | 21.97 | 21.99 | 21.97 | 21.97 | 2,085 | +0.17(+0.77%) |
Dec 16, 2019 | 21.81 | 21.87 | 21.81 | 21.81 | 4,403 | -0.14(-0.64%) |
Dec 13, 2019 | 22.01 | 22.01 | 21.93 | 21.95 | 3,454 | +0.10(+0.48%) |
Dec 12, 2019 | 21.73 | 21.95 | 21.73 | 21.84 | 61,430 | +0.02(+0.10%) |
Dec 11, 2019 | 21.70 | 21.82 | 21.70 | 21.82 | 1,236 | +0.19(+0.89%) |
Dec 10, 2019 | 21.61 | 21.63 | 21.61 | 21.63 | 928 | -0.12(-0.55%) |
Dec 09, 2019 | 21.73 | 21.78 | 21.73 | 21.75 | 2,161 | +0.14(+0.65%) |
Dec 06, 2019 | 21.60 | 21.61 | 21.55 | 21.61 | 2,934 | -0.23(-1.05%) |
Dec 05, 2019 | 21.84 | 21.84 | 21.83 | 21.84 | 615 | -0.01(-0.07%) |
Dec 04, 2019 | 21.86 | 21.86 | 21.85 | 21.85 | 471 | +0.26(+1.20%) |
Dec 03, 2019 | 21.59 | 21.59 | 21.59 | 21.59 | 460 | -0.20(-0.90%) |
Dec 02, 2019 | 21.81 | 21.82 | 21.79 | 21.79 | 395 | +0.06(+0.26%) |
Nov 29, 2019 | 21.73 | 21.78 | 21.73 | 21.73 | 6,184 | -0.28(-1.29%) |
Nov 27, 2019 | 21.94 | 22.05 | 21.94 | 22.02 | 2,096 | +0.21(+0.98%) |
Nov 26, 2019 | 21.76 | 21.80 | 21.75 | 21.80 | 2,536 | -0.14(-0.62%) |
Nov 25, 2019 | 21.83 | 21.94 | 21.83 | 21.94 | 3,320 | +0.41(+1.92%) |
Nov 22, 2019 | 21.49 | 21.55 | 21.49 | 21.53 | 11,005 | -0.05(-0.21%) |
Nov 21, 2019 | 21.52 | 21.58 | 21.52 | 21.57 | 2,009 | -0.10(-0.48%) |
Nov 20, 2019 | 21.63 | 21.72 | 21.63 | 21.67 | 2,275 | +0.09(+0.42%) |
Nov 19, 2019 | 21.63 | 21.63 | 21.55 | 21.58 | 4,212 | +0.13(+0.60%) |
Nov 18, 2019 | 21.46 | 21.47 | 21.45 | 21.46 | 1,546 | -0.08(-0.37%) |
Nov 15, 2019 | 21.50 | 21.58 | 21.50 | 21.54 | 1,781 | +0.17(+0.78%) |
Nov 14, 2019 | 21.34 | 21.37 | 21.32 | 21.37 | 1,665 | +0.09(+0.40%) |
Nov 13, 2019 | 21.31 | 21.31 | 21.26 | 21.28 | 1,677 | -0.15(-0.71%) |
Nov 12, 2019 | 21.46 | 21.53 | 21.43 | 21.44 | 4,388 | -0.13(-0.58%) |
Nov 11, 2019 | 21.38 | 21.57 | 21.36 | 21.56 | 1,742 | -0.05(-0.22%) |
Nov 08, 2019 | 21.66 | 21.66 | 21.61 | 21.61 | 314 | -0.37(-1.68%) |
Nov 07, 2019 | 22.04 | 22.04 | 21.95 | 21.98 | 1,533 | +0.04(+0.19%) |
Nov 06, 2019 | 21.90 | 21.94 | 21.90 | 21.94 | 1,904 | +0.02(+0.10%) |
Nov 05, 2019 | 21.86 | 21.94 | 21.86 | 21.92 | 1,921 | -0.07(-0.33%) |
Nov 04, 2019 | 22.01 | 22.06 | 21.99 | 21.99 | 1,851 | -0.10(-0.43%) |