Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.41 | 22.41 | 22.38 | 22.39 | 130,622 | -0.01(-0.04%) |
Jan 30, 2020 | 22.41 | 22.41 | 22.39 | 22.40 | 87,582 | +0.00(+0.00%) |
Jan 29, 2020 | 22.40 | 22.40 | 22.39 | 22.40 | 58,981 | +0.01(+0.04%) |
Jan 28, 2020 | 22.40 | 22.40 | 22.38 | 22.39 | 345,751 | -0.01(-0.04%) |
Jan 27, 2020 | 22.40 | 22.40 | 22.39 | 22.40 | 85,956 | +0.01(+0.04%) |
Jan 24, 2020 | 22.37 | 22.40 | 22.37 | 22.39 | 149,558 | +0.02(+0.08%) |
Jan 23, 2020 | 22.37 | 22.39 | 22.37 | 22.37 | 206,055 | +0.00(+0.00%) |
Jan 22, 2020 | 22.39 | 22.39 | 22.37 | 22.37 | 91,483 | -0.01(-0.04%) |
Jan 21, 2020 | 22.37 | 22.38 | 22.37 | 22.38 | 67,902 | +0.00(+0.00%) |
Jan 17, 2020 | 22.37 | 22.39 | 22.37 | 22.38 | 163,164 | +0.02(+0.08%) |
Jan 16, 2020 | 22.37 | 22.37 | 22.36 | 22.37 | 69,741 | -0.01(-0.04%) |
Jan 15, 2020 | 22.37 | 22.37 | 22.37 | 22.37 | 126,270 | +0.01(+0.04%) |
Jan 14, 2020 | 22.35 | 22.37 | 22.35 | 22.37 | 118,915 | +0.01(+0.04%) |
Jan 13, 2020 | 22.36 | 22.36 | 22.34 | 22.36 | 90,781 | +0.00(+0.00%) |
Jan 10, 2020 | 22.34 | 22.36 | 22.34 | 22.36 | 99,100 | +0.00(+0.00%) |
Jan 09, 2020 | 22.35 | 22.37 | 22.34 | 22.36 | 197,839 | +0.01(+0.04%) |
Jan 08, 2020 | 22.35 | 22.36 | 22.33 | 22.35 | 98,124 | +0.01(+0.04%) |
Jan 07, 2020 | 22.34 | 22.34 | 22.32 | 22.34 | 56,234 | +0.00(+0.02%) |
Jan 06, 2020 | 22.33 | 22.34 | 22.31 | 22.33 | 77,023 | +0.00(+0.00%) |
Jan 03, 2020 | 22.30 | 22.34 | 22.30 | 22.33 | 78,464 | +0.01(+0.06%) |
Jan 02, 2020 | 22.31 | 22.33 | 22.30 | 22.32 | 207,018 | +0.00(+0.00%) |
Dec 31, 2019 | 22.31 | 22.32 | 22.30 | 22.32 | 51,591 | -0.01(-0.04%) |
Dec 30, 2019 | 22.31 | 22.33 | 22.30 | 22.33 | 86,753 | +0.02(+0.09%) |
Dec 27, 2019 | 22.31 | 22.31 | 22.29 | 22.31 | 25,907 | +0.00(+0.00%) |
Dec 26, 2019 | 22.28 | 22.31 | 22.28 | 22.31 | 45,940 | +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 | 113,513 | +0.00(+0.00%) |
Dec 20, 2019 | 22.28 | 22.29 | 22.27 | 22.28 | 75,108 | +0.01(+0.04%) |
Dec 19, 2019 | 22.27 | 22.28 | 22.27 | 22.27 | 112,936 | +0.00(+0.00%) |
Dec 18, 2019 | 22.27 | 22.27 | 22.27 | 22.27 | 52,734 | +0.00(+0.00%) |
Dec 17, 2019 | 22.28 | 22.28 | 22.26 | 22.27 | 89,469 | +0.01(+0.04%) |
Dec 16, 2019 | 22.27 | 22.27 | 22.25 | 22.27 | 202,539 | +0.00(+0.00%) |
Dec 13, 2019 | 22.26 | 22.27 | 22.25 | 22.27 | 127,037 | +0.02(+0.08%) |
Dec 12, 2019 | 22.27 | 22.27 | 22.25 | 22.25 | 86,422 | -0.02(-0.08%) |
Dec 11, 2019 | 22.28 | 22.28 | 22.26 | 22.27 | 92,212 | -0.01(-0.04%) |
Dec 10, 2019 | 22.26 | 22.27 | 22.25 | 22.27 | 77,350 | +0.03(+0.12%) |
Dec 09, 2019 | 22.24 | 22.27 | 22.24 | 22.25 | 111,578 | +0.00(+0.00%) |
Dec 06, 2019 | 22.25 | 22.27 | 22.24 | 22.25 | 76,472 | -0.02(-0.08%) |
Dec 05, 2019 | 22.25 | 22.27 | 22.22 | 22.27 | 117,975 | +0.00(+0.00%) |
Dec 04, 2019 | 22.27 | 22.27 | 22.25 | 22.27 | 64,372 | +0.01(+0.06%) |
Dec 03, 2019 | 22.26 | 22.27 | 22.25 | 22.25 | 166,190 | -0.02(-0.10%) |
Dec 02, 2019 | 22.27 | 22.27 | 22.25 | 22.27 | 145,498 | +0.01(+0.05%) |
Nov 29, 2019 | 22.26 | 22.26 | 22.25 | 22.26 | 50,100 | +0.00(+0.00%) |
Nov 27, 2019 | 22.26 | 22.26 | 22.25 | 22.26 | 61,828 | +0.00(+0.00%) |
Nov 26, 2019 | 22.25 | 22.26 | 22.25 | 22.26 | 52,803 | +0.02(+0.08%) |
Nov 25, 2019 | 22.25 | 22.25 | 22.24 | 22.25 | 128,124 | +0.01(+0.04%) |
Nov 22, 2019 | 22.25 | 22.25 | 22.23 | 22.24 | 115,345 | -0.01(-0.04%) |
Nov 21, 2019 | 22.24 | 22.25 | 22.22 | 22.25 | 53,157 | +0.01(+0.04%) |
Nov 20, 2019 | 22.24 | 22.24 | 22.22 | 22.24 | 64,881 | +0.00(+0.00%) |
Nov 19, 2019 | 22.23 | 22.25 | 22.23 | 22.24 | 78,711 | +0.00(+0.00%) |
Nov 18, 2019 | 22.23 | 22.24 | 22.22 | 22.24 | 95,665 | +0.01(+0.04%) |
Nov 15, 2019 | 22.20 | 22.25 | 22.20 | 22.23 | 659,278 | +0.03(+0.12%) |
Nov 14, 2019 | 22.23 | 22.23 | 22.20 | 22.20 | 64,324 | -0.01(-0.04%) |
Nov 13, 2019 | 22.22 | 22.22 | 22.20 | 22.21 | 196,640 | +0.00(+0.02%) |
Nov 12, 2019 | 22.20 | 22.22 | 22.20 | 22.21 | 117,582 | +0.00(+0.02%) |
Nov 11, 2019 | 22.21 | 22.22 | 22.20 | 22.20 | 71,868 | -0.01(-0.04%) |
Nov 08, 2019 | 22.22 | 22.22 | 22.20 | 22.21 | 553,839 | +0.01(+0.04%) |
Nov 07, 2019 | 22.19 | 22.22 | 22.19 | 22.20 | 552,378 | +0.01(+0.04%) |
Nov 06, 2019 | 22.18 | 22.21 | 22.18 | 22.19 | 62,464 | +0.00(+0.00%) |
Nov 05, 2019 | 22.20 | 22.20 | 22.18 | 22.19 | 122,929 | +0.00(+0.00%) |
Nov 04, 2019 | 22.19 | 22.20 | 22.18 | 22.19 | 140,607 | +0.01(+0.04%) |