Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.07 | 22.07 | 21.91 | 22.01 | 85,846 | -0.11(-0.51%) |
Jan 30, 2020 | 21.90 | 22.12 | 21.90 | 22.12 | 99,895 | +0.10(+0.44%) |
Jan 29, 2020 | 22.01 | 22.10 | 21.99 | 22.02 | 70,210 | -0.00(-0.02%) |
Jan 28, 2020 | 22.03 | 22.03 | 21.89 | 22.03 | 199,755 | +0.17(+0.75%) |
Jan 27, 2020 | 21.77 | 21.93 | 21.75 | 21.86 | 142,240 | -0.17(-0.77%) |
Jan 24, 2020 | 22.08 | 22.10 | 22.01 | 22.03 | 70,814 | -0.04(-0.20%) |
Jan 23, 2020 | 22.15 | 22.15 | 22.03 | 22.07 | 72,877 | -0.03(-0.15%) |
Jan 22, 2020 | 22.19 | 22.19 | 22.09 | 22.11 | 63,801 | -0.01(-0.05%) |
Jan 21, 2020 | 22.18 | 22.18 | 22.10 | 22.12 | 95,812 | +0.00(+0.00%) |
Jan 17, 2020 | 22.06 | 22.12 | 22.06 | 22.12 | 94,543 | +0.02(+0.09%) |
Jan 16, 2020 | 22.08 | 22.11 | 22.07 | 22.10 | 36,778 | +0.00(+0.02%) |
Jan 15, 2020 | 22.06 | 22.10 | 22.05 | 22.10 | 304,951 | +0.04(+0.16%) |
Jan 14, 2020 | 22.03 | 22.06 | 22.03 | 22.06 | 116,860 | +0.02(+0.08%) |
Jan 13, 2020 | 22.09 | 22.10 | 22.02 | 22.04 | 151,667 | -0.01(-0.06%) |
Jan 10, 2020 | 22.10 | 22.10 | 22.01 | 22.05 | 213,933 | +0.02(+0.10%) |
Jan 09, 2020 | 21.99 | 22.04 | 21.93 | 22.03 | 47,802 | +0.05(+0.23%) |
Jan 08, 2020 | 21.97 | 22.01 | 21.92 | 21.98 | 134,211 | +0.04(+0.17%) |
Jan 07, 2020 | 21.99 | 21.99 | 21.89 | 21.95 | 45,950 | -0.01(-0.05%) |
Jan 06, 2020 | 21.96 | 21.97 | 21.89 | 21.96 | 662,015 | +0.01(+0.03%) |
Jan 03, 2020 | 21.89 | 21.99 | 21.89 | 21.95 | 75,535 | +0.06(+0.27%) |
Jan 02, 2020 | 21.86 | 21.93 | 21.86 | 21.89 | 47,398 | +0.06(+0.29%) |
Dec 31, 2019 | 21.78 | 21.88 | 21.77 | 21.83 | 30,686 | -0.02(-0.11%) |
Dec 30, 2019 | 21.89 | 21.90 | 21.77 | 21.85 | 102,589 | +0.03(+0.15%) |
Dec 27, 2019 | 21.89 | 21.89 | 21.81 | 21.82 | 30,064 | -0.02(-0.08%) |
Dec 26, 2019 | 21.93 | 21.93 | 21.83 | 21.84 | 24,032 | +0.08(+0.37%) |
Dec 24, 2019 | 21.84 | 21.84 | 21.71 | 21.76 | 12,547 | -0.01(-0.06%) |
Dec 23, 2019 | 21.84 | 21.84 | 21.75 | 21.77 | 66,542 | -0.02(-0.07%) |
Dec 20, 2019 | 21.79 | 21.89 | 21.78 | 21.79 | 40,003 | +0.00(+0.00%) |
Dec 19, 2019 | 21.92 | 21.92 | 21.77 | 21.78 | 42,703 | -0.02(-0.09%) |
Dec 18, 2019 | 21.81 | 21.81 | 21.72 | 21.80 | 71,179 | +0.08(+0.35%) |
Dec 17, 2019 | 21.64 | 21.75 | 21.63 | 21.73 | 54,988 | +0.11(+0.50%) |
Dec 16, 2019 | 21.68 | 21.68 | 21.62 | 21.62 | 116,991 | -0.01(-0.04%) |
Dec 13, 2019 | 21.60 | 21.64 | 21.51 | 21.63 | 37,769 | +0.12(+0.56%) |
Dec 12, 2019 | 21.52 | 21.57 | 21.46 | 21.51 | 63,729 | -0.02(-0.08%) |
Dec 11, 2019 | 21.40 | 21.55 | 21.40 | 21.52 | 99,674 | +0.11(+0.51%) |
Dec 10, 2019 | 21.42 | 21.42 | 21.34 | 21.42 | 33,016 | +0.03(+0.13%) |
Dec 09, 2019 | 21.34 | 21.41 | 21.34 | 21.39 | 51,177 | +0.05(+0.23%) |
Dec 06, 2019 | 21.41 | 21.41 | 21.32 | 21.34 | 114,054 | -0.02(-0.12%) |
Dec 05, 2019 | 21.28 | 21.39 | 21.28 | 21.36 | 104,701 | +0.04(+0.17%) |
Dec 04, 2019 | 21.32 | 21.35 | 21.26 | 21.33 | 39,429 | +0.07(+0.32%) |
Dec 03, 2019 | 21.30 | 21.30 | 21.21 | 21.26 | 49,890 | +0.00(+0.00%) |
Dec 02, 2019 | 21.32 | 21.32 | 21.19 | 21.26 | 68,570 | +0.00(+0.00%) |
Nov 29, 2019 | 21.26 | 21.31 | 21.26 | 21.26 | 26,675 | -0.04(-0.17%) |
Nov 27, 2019 | 21.22 | 21.32 | 21.22 | 21.30 | 44,960 | +0.02(+0.11%) |
Nov 26, 2019 | 21.30 | 21.30 | 21.26 | 21.27 | 21,622 | +0.02(+0.10%) |
Nov 25, 2019 | 21.17 | 21.27 | 21.17 | 21.25 | 72,597 | +0.04(+0.20%) |
Nov 22, 2019 | 21.23 | 21.23 | 21.17 | 21.21 | 37,571 | +0.02(+0.08%) |
Nov 21, 2019 | 21.25 | 21.25 | 21.11 | 21.19 | 35,139 | +0.03(+0.15%) |
Nov 20, 2019 | 21.22 | 21.22 | 21.15 | 21.16 | 67,718 | -0.08(-0.38%) |
Nov 19, 2019 | 21.26 | 21.28 | 21.21 | 21.24 | 46,110 | +0.00(+0.01%) |
Nov 18, 2019 | 21.29 | 21.30 | 21.23 | 21.24 | 24,911 | -0.05(-0.24%) |
Nov 15, 2019 | 21.30 | 21.30 | 21.28 | 21.29 | 18,785 | +0.05(+0.23%) |
Nov 14, 2019 | 21.23 | 21.27 | 21.23 | 21.24 | 23,791 | -0.03(-0.15%) |
Nov 13, 2019 | 21.28 | 21.28 | 21.22 | 21.27 | 21,879 | +0.02(+0.11%) |
Nov 12, 2019 | 21.20 | 21.28 | 21.20 | 21.25 | 34,255 | +0.02(+0.11%) |
Nov 11, 2019 | 21.25 | 21.29 | 21.20 | 21.22 | 116,784 | -0.06(-0.30%) |
Nov 08, 2019 | 21.35 | 21.35 | 21.18 | 21.29 | 77,271 | +0.04(+0.19%) |
Nov 07, 2019 | 21.21 | 21.28 | 21.21 | 21.25 | 50,954 | -0.03(-0.15%) |
Nov 06, 2019 | 21.19 | 21.28 | 21.18 | 21.28 | 68,257 | +0.02(+0.08%) |
Nov 05, 2019 | 21.30 | 21.30 | 21.18 | 21.26 | 87,531 | +0.00(+0.01%) |
Nov 04, 2019 | 21.24 | 21.30 | 21.23 | 21.26 | 30,128 | +0.03(+0.12%) |