Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.27 | 19.28 | 19.22 | 19.22 | 491 | -0.49(-2.50%) |
Jan 30, 2020 | 19.75 | 19.75 | 19.54 | 19.71 | 1,276 | -0.40(-2.00%) |
Jan 29, 2020 | 20.15 | 20.23 | 20.03 | 20.11 | 4,254 | +0.04(+0.22%) |
Jan 28, 2020 | 20.07 | 20.15 | 20.07 | 20.07 | 998 | +0.13(+0.64%) |
Jan 27, 2020 | 19.88 | 19.97 | 19.77 | 19.94 | 2,352 | -0.80(-3.86%) |
Jan 24, 2020 | 20.95 | 20.95 | 20.71 | 20.74 | 736 | -0.24(-1.16%) |
Jan 23, 2020 | 21.01 | 21.01 | 20.69 | 20.98 | 4,675 | -0.41(-1.90%) |
Jan 22, 2020 | 21.42 | 21.42 | 21.39 | 21.39 | 1,006 | -0.03(-0.13%) |
Jan 21, 2020 | 21.85 | 21.85 | 21.31 | 21.42 | 1,994 | -0.86(-3.86%) |
Jan 17, 2020 | 22.28 | 22.28 | 22.28 | 57 | +0.00(+0.00%) | |
Jan 16, 2020 | 22.20 | 22.28 | 22.20 | 22.28 | 1,590 | +0.15(+0.70%) |
Jan 15, 2020 | 22.12 | 22.12 | 22.12 | 12 | +0.00(+0.00%) | |
Jan 14, 2020 | 22.06 | 22.15 | 22.05 | 22.12 | 1,104 | -0.08(-0.37%) |
Jan 13, 2020 | 22.16 | 22.23 | 22.08 | 22.21 | 2,528 | -0.17(-0.75%) |
Jan 10, 2020 | 22.43 | 22.43 | 22.37 | 22.37 | 6,383 | +0.00(+0.02%) |
Jan 09, 2020 | 22.26 | 22.37 | 22.26 | 22.37 | 122 | +0.20(+0.88%) |
Jan 08, 2020 | 22.17 | 22.17 | 22.17 | 51 | +0.00(+0.00%) | |
Jan 07, 2020 | 22.15 | 22.17 | 22.15 | 22.17 | 398 | +0.15(+0.70%) |
Jan 06, 2020 | 21.93 | 22.02 | 21.93 | 22.02 | 122 | -0.30(-1.35%) |
Jan 03, 2020 | 22.32 | 22.32 | 22.32 | 46 | +0.00(+0.00%) | |
Jan 02, 2020 | 22.32 | 22.32 | 22.32 | 22.32 | 185 | +0.37(+1.69%) |
Dec 31, 2019 | 21.74 | 21.95 | 21.73 | 21.95 | 245 | +0.13(+0.59%) |
Dec 30, 2019 | 22.04 | 22.04 | 21.82 | 21.82 | 3,136 | +0.16(+0.76%) |
Dec 27, 2019 | 21.64 | 21.71 | 21.64 | 21.66 | 859 | +0.19(+0.87%) |
Dec 26, 2019 | 21.25 | 21.48 | 21.25 | 21.47 | 3,555 | +0.26(+1.21%) |
Dec 24, 2019 | 21.21 | 21.21 | 21.21 | 148 | +0.00(+0.00%) | |
Dec 23, 2019 | 21.21 | 21.21 | 21.21 | 96 | +0.00(+0.00%) | |
Dec 20, 2019 | 21.18 | 21.35 | 21.15 | 21.21 | 613 | +0.06(+0.27%) |
Dec 19, 2019 | 21.13 | 21.16 | 21.13 | 21.15 | 726 | -0.05(-0.25%) |
Dec 18, 2019 | 21.11 | 21.21 | 21.11 | 21.21 | 168 | -0.00(-0.02%) |
Dec 17, 2019 | 21.10 | 21.21 | 21.10 | 21.21 | 2,193 | +0.11(+0.54%) |
Dec 16, 2019 | 21.05 | 21.12 | 21.05 | 21.10 | 1,356 | +0.06(+0.29%) |
Dec 13, 2019 | 21.04 | 21.04 | 21.04 | 245 | +0.20(+0.94%) | |
Dec 12, 2019 | 20.77 | 20.84 | 20.77 | 20.84 | 396 | +0.12(+0.56%) |
Dec 11, 2019 | 20.58 | 20.72 | 20.58 | 20.72 | 2,407 | +0.28(+1.37%) |
Dec 10, 2019 | 20.44 | 20.44 | 20.44 | 48 | +0.00(+0.00%) | |
Dec 09, 2019 | 20.44 | 20.44 | 20.44 | 133 | +0.00(+0.00%) | |
Dec 06, 2019 | 20.55 | 20.55 | 20.44 | 20.44 | 123 | +0.20(+1.01%) |
Dec 05, 2019 | 20.24 | 20.24 | 20.24 | 4 | +0.00(+0.00%) | |
Dec 04, 2019 | 20.16 | 20.24 | 20.16 | 20.24 | 793 | +0.13(+0.64%) |
Dec 03, 2019 | 20.11 | 20.11 | 20.11 | 2 | +0.00(+0.00%) | |
Dec 02, 2019 | 20.11 | 20.11 | 20.11 | 3 | +0.00(+0.00%) | |
Nov 29, 2019 | 20.19 | 20.19 | 20.11 | 20.11 | 9,665 | -0.67(-3.24%) |
Nov 27, 2019 | 20.78 | 20.78 | 20.78 | 16 | +0.00(+0.00%) | |
Nov 26, 2019 | 20.73 | 20.78 | 20.73 | 20.78 | 371 | -0.09(-0.44%) |
Nov 25, 2019 | 20.70 | 20.88 | 20.70 | 20.88 | 670 | +0.42(+2.04%) |
Nov 22, 2019 | 20.42 | 20.46 | 20.35 | 20.46 | 2,478 | -0.06(-0.30%) |
Nov 21, 2019 | 20.46 | 20.52 | 20.46 | 20.52 | 127 | +0.02(+0.10%) |
Nov 20, 2019 | 20.52 | 20.52 | 20.39 | 20.50 | 299 | -0.07(-0.32%) |
Nov 19, 2019 | 20.52 | 20.58 | 20.45 | 20.57 | 2,011 | +0.28(+1.40%) |
Nov 18, 2019 | 20.18 | 20.32 | 20.18 | 20.28 | 250 | +0.26(+1.31%) |
Nov 15, 2019 | 20.08 | 20.08 | 20.02 | 20.02 | 619 | -0.10(-0.52%) |
Nov 14, 2019 | 20.25 | 20.25 | 20.13 | 20.13 | 829 | -0.18(-0.90%) |
Nov 13, 2019 | 20.32 | 20.32 | 20.20 | 20.31 | 1,079 | -0.16(-0.80%) |
Nov 12, 2019 | 20.57 | 20.68 | 20.47 | 20.47 | 2,053 | +0.07(+0.36%) |
Nov 11, 2019 | 20.65 | 21.79 | 20.40 | 20.40 | 1,514 | -0.69(-3.27%) |
Nov 08, 2019 | 21.09 | 21.09 | 21.09 | 21.09 | 619 | -0.05(-0.23%) |
Nov 07, 2019 | 21.05 | 21.16 | 21.03 | 21.14 | 21,189 | +0.12(+0.55%) |
Nov 06, 2019 | 21.02 | 21.02 | 21.02 | 21.02 | 541 | +0.11(+0.54%) |
Nov 05, 2019 | 21.04 | 21.04 | 20.91 | 20.91 | 9,177 | +0.24(+1.17%) |
Nov 04, 2019 | 20.67 | 20.67 | 20.67 | 7 | +0.00(+0.00%) |