Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.52 | 21.53 | 21.47 | 21.50 | 23,300 | +0.04(+0.19%) |
Jan 30, 2020 | 21.50 | 21.50 | 21.45 | 21.46 | 12,111 | -0.02(-0.09%) |
Jan 29, 2020 | 21.41 | 21.51 | 21.41 | 21.48 | 48,985 | +0.09(+0.42%) |
Jan 28, 2020 | 21.41 | 21.44 | 21.39 | 21.39 | 33,324 | +0.00(+0.00%) |
Jan 27, 2020 | 21.44 | 21.44 | 21.38 | 21.39 | 43,607 | +0.07(+0.33%) |
Jan 24, 2020 | 21.39 | 21.40 | 21.31 | 21.32 | 97,300 | +0.01(+0.05%) |
Jan 23, 2020 | 21.37 | 21.37 | 21.31 | 21.31 | 84,190 | -0.00(-0.00%) |
Jan 22, 2020 | 21.30 | 21.32 | 21.29 | 21.31 | 14,049 | +0.02(+0.09%) |
Jan 21, 2020 | 21.33 | 21.34 | 21.24 | 21.29 | 210,552 | +0.04(+0.19%) |
Jan 17, 2020 | 21.28 | 21.28 | 21.25 | 21.25 | 45,200 | -0.03(-0.14%) |
Jan 16, 2020 | 21.33 | 21.34 | 21.28 | 21.28 | 44,467 | +0.01(+0.03%) |
Jan 15, 2020 | 21.25 | 21.29 | 21.25 | 21.27 | 145,970 | +0.02(+0.11%) |
Jan 14, 2020 | 21.27 | 21.27 | 21.25 | 21.25 | 40,078 | +0.01(+0.05%) |
Jan 13, 2020 | 21.25 | 21.26 | 21.17 | 21.24 | 244,136 | +0.04(+0.19%) |
Jan 10, 2020 | 21.26 | 21.26 | 21.20 | 21.20 | 111,500 | +0.00(+0.00%) |
Jan 09, 2020 | 21.20 | 21.25 | 21.20 | 21.20 | 192,377 | -0.01(-0.05%) |
Jan 08, 2020 | 21.24 | 21.25 | 21.20 | 21.21 | 28,213 | +0.03(+0.14%) |
Jan 07, 2020 | 21.22 | 21.25 | 21.18 | 21.18 | 37,429 | +0.02(+0.09%) |
Jan 06, 2020 | 21.21 | 21.21 | 21.16 | 21.16 | 41,149 | +0.00(+0.00%) |
Jan 03, 2020 | 21.09 | 21.20 | 21.09 | 21.16 | 37,400 | +0.13(+0.62%) |
Jan 02, 2020 | 21.10 | 21.10 | 21.01 | 21.03 | 57,302 | +0.02(+0.10%) |
Dec 31, 2019 | 21.06 | 21.07 | 21.00 | 21.01 | 33,600 | -0.06(-0.28%) |
Dec 30, 2019 | 21.08 | 21.08 | 21.02 | 21.07 | 48,956 | -0.04(-0.19%) |
Dec 27, 2019 | 21.11 | 21.15 | 21.11 | 21.11 | 23,100 | -0.02(-0.09%) |
Dec 26, 2019 | 21.12 | 21.14 | 21.08 | 21.13 | 48,222 | +0.05(+0.24%) |
Dec 24, 2019 | 21.11 | 21.13 | 21.08 | 21.08 | 27,700 | -0.03(-0.14%) |
Dec 23, 2019 | 21.10 | 21.12 | 21.05 | 21.11 | 57,286 | +0.05(+0.24%) |
Dec 20, 2019 | 21.09 | 21.09 | 21.06 | 21.06 | 20,600 | -0.04(-0.19%) |
Dec 19, 2019 | 21.11 | 21.11 | 21.08 | 21.10 | 16,470 | +0.01(+0.05%) |
Dec 18, 2019 | 21.15 | 21.15 | 21.09 | 21.09 | 41,318 | -0.02(-0.09%) |
Dec 17, 2019 | 21.14 | 21.14 | 21.09 | 21.11 | 20,001 | +0.05(+0.24%) |
Dec 16, 2019 | 21.15 | 21.15 | 21.06 | 21.06 | 49,786 | -0.08(-0.38%) |
Dec 13, 2019 | 21.14 | 21.17 | 21.10 | 21.14 | 27,000 | +0.08(+0.38%) |
Dec 12, 2019 | 21.17 | 21.17 | 21.06 | 21.06 | 19,517 | -0.10(-0.47%) |
Dec 11, 2019 | 21.15 | 21.16 | 21.10 | 21.16 | 20,924 | +0.04(+0.17%) |
Dec 10, 2019 | 21.13 | 21.13 | 21.08 | 21.12 | 55,599 | +0.05(+0.21%) |
Dec 09, 2019 | 21.06 | 21.09 | 21.06 | 21.08 | 43,569 | +0.06(+0.29%) |
Dec 06, 2019 | 21.09 | 21.10 | 21.02 | 21.02 | 45,500 | -0.03(-0.14%) |
Dec 05, 2019 | 21.09 | 21.13 | 21.05 | 21.05 | 30,440 | +0.00(+0.00%) |
Dec 04, 2019 | 21.08 | 21.11 | 21.05 | 21.05 | 23,890 | -0.04(-0.21%) |
Dec 03, 2019 | 21.05 | 21.12 | 21.05 | 21.09 | 28,425 | +0.05(+0.25%) |
Dec 02, 2019 | 21.07 | 21.07 | 21.01 | 21.04 | 40,880 | -0.04(-0.19%) |
Nov 29, 2019 | 21.15 | 21.15 | 21.08 | 21.08 | 52,700 | -0.07(-0.33%) |
Nov 27, 2019 | 21.14 | 21.15 | 21.07 | 21.15 | 66,900 | +0.03(+0.14%) |
Nov 26, 2019 | 21.14 | 21.14 | 21.07 | 21.12 | 22,920 | +0.03(+0.14%) |
Nov 25, 2019 | 21.09 | 21.09 | 21.06 | 21.09 | 64,328 | +0.03(+0.14%) |
Nov 22, 2019 | 21.09 | 21.09 | 21.05 | 21.06 | 26,200 | +0.01(+0.07%) |
Nov 21, 2019 | 21.06 | 21.07 | 21.01 | 21.05 | 25,138 | -0.00(-0.02%) |
Nov 20, 2019 | 21.00 | 21.07 | 21.00 | 21.05 | 30,487 | +0.07(+0.35%) |
Nov 19, 2019 | 20.93 | 21.00 | 20.93 | 20.98 | 34,778 | -0.01(-0.07%) |
Nov 18, 2019 | 20.98 | 21.00 | 20.96 | 20.99 | 36,276 | +0.01(+0.07%) |
Nov 15, 2019 | 21.00 | 21.00 | 20.95 | 20.98 | 94,200 | +0.02(+0.07%) |
Nov 14, 2019 | 20.90 | 20.99 | 20.90 | 20.96 | 51,637 | +0.06(+0.29%) |
Nov 13, 2019 | 20.85 | 20.92 | 20.85 | 20.90 | 17,257 | +0.06(+0.29%) |
Nov 12, 2019 | 20.82 | 20.88 | 20.82 | 20.84 | 20,053 | -0.06(-0.29%) |
Nov 11, 2019 | 20.84 | 20.91 | 20.83 | 20.90 | 10,337 | +0.05(+0.24%) |
Nov 08, 2019 | 20.83 | 20.92 | 20.82 | 20.85 | 31,000 | -0.04(-0.22%) |
Nov 07, 2019 | 20.97 | 20.97 | 20.85 | 20.89 | 51,955 | -0.07(-0.33%) |
Nov 06, 2019 | 20.95 | 21.00 | 20.95 | 20.96 | 29,682 | -0.02(-0.08%) |
Nov 05, 2019 | 21.01 | 21.02 | 20.93 | 20.98 | 32,329 | -0.05(-0.24%) |
Nov 04, 2019 | 21.07 | 21.08 | 20.99 | 21.03 | 51,404 | -0.02(-0.07%) |