Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.29 | 22.29 | 22.27 | 22.28 | 131,297 | -0.01(-0.04%) |
Jan 30, 2020 | 22.29 | 22.29 | 22.28 | 22.29 | 88,035 | +0.00(+0.00%) |
Jan 29, 2020 | 22.29 | 22.29 | 22.28 | 22.29 | 59,286 | +0.01(+0.04%) |
Jan 28, 2020 | 22.29 | 22.29 | 22.27 | 22.28 | 347,538 | -0.01(-0.04%) |
Jan 27, 2020 | 22.29 | 22.29 | 22.28 | 22.29 | 86,401 | +0.01(+0.04%) |
Jan 24, 2020 | 22.26 | 22.29 | 22.26 | 22.28 | 150,331 | +0.02(+0.08%) |
Jan 23, 2020 | 22.26 | 22.28 | 22.25 | 22.26 | 207,121 | +0.00(+0.00%) |
Jan 22, 2020 | 22.28 | 22.28 | 22.26 | 22.26 | 91,956 | -0.01(-0.04%) |
Jan 21, 2020 | 22.25 | 22.27 | 22.25 | 22.27 | 68,253 | +0.00(+0.00%) |
Jan 17, 2020 | 22.25 | 22.28 | 22.25 | 22.27 | 164,008 | +0.02(+0.08%) |
Jan 16, 2020 | 22.26 | 22.26 | 22.24 | 22.25 | 70,101 | -0.01(-0.04%) |
Jan 15, 2020 | 22.25 | 22.26 | 22.25 | 22.26 | 126,923 | +0.01(+0.04%) |
Jan 14, 2020 | 22.23 | 22.25 | 22.23 | 22.25 | 119,529 | +0.01(+0.04%) |
Jan 13, 2020 | 22.24 | 22.24 | 22.22 | 22.24 | 91,250 | +0.00(+0.00%) |
Jan 10, 2020 | 22.22 | 22.24 | 22.22 | 22.24 | 99,613 | +0.00(+0.00%) |
Jan 09, 2020 | 22.23 | 22.25 | 22.22 | 22.24 | 198,862 | +0.01(+0.04%) |
Jan 08, 2020 | 22.23 | 22.24 | 22.22 | 22.23 | 98,631 | +0.01(+0.04%) |
Jan 07, 2020 | 22.22 | 22.22 | 22.21 | 22.22 | 56,525 | +0.00(+0.02%) |
Jan 06, 2020 | 22.22 | 22.22 | 22.20 | 22.22 | 77,421 | +0.00(+0.00%) |
Jan 03, 2020 | 22.19 | 22.22 | 22.19 | 22.22 | 78,869 | +0.01(+0.06%) |
Jan 02, 2020 | 22.20 | 22.22 | 22.19 | 22.21 | 208,088 | +0.00(+0.00%) |
Dec 31, 2019 | 22.20 | 22.21 | 22.19 | 22.21 | 51,858 | -0.01(-0.04%) |
Dec 30, 2019 | 22.20 | 22.22 | 22.18 | 22.22 | 87,202 | +0.02(+0.09%) |
Dec 27, 2019 | 22.19 | 22.19 | 22.18 | 22.19 | 26,041 | +0.00(+0.00%) |
Dec 26, 2019 | 22.17 | 22.19 | 22.17 | 22.19 | 46,177 | +0.01(+0.04%) |
Dec 24, 2019 | 22.17 | 22.19 | 22.17 | 22.19 | 18,160 | +0.02(+0.08%) |
Dec 23, 2019 | 22.17 | 22.18 | 22.16 | 22.17 | 114,100 | +0.00(+0.00%) |
Dec 20, 2019 | 22.17 | 22.18 | 22.16 | 22.17 | 75,497 | +0.01(+0.04%) |
Dec 19, 2019 | 22.16 | 22.17 | 22.15 | 22.16 | 113,519 | +0.00(+0.00%) |
Dec 18, 2019 | 22.15 | 22.16 | 22.15 | 22.16 | 53,006 | +0.00(+0.00%) |
Dec 17, 2019 | 22.17 | 22.17 | 22.14 | 22.16 | 89,931 | +0.01(+0.04%) |
Dec 16, 2019 | 22.15 | 22.15 | 22.13 | 22.15 | 203,586 | +0.00(+0.00%) |
Dec 13, 2019 | 22.14 | 22.16 | 22.13 | 22.15 | 127,694 | +0.02(+0.08%) |
Dec 12, 2019 | 22.15 | 22.15 | 22.13 | 22.13 | 86,869 | -0.02(-0.08%) |
Dec 11, 2019 | 22.17 | 22.17 | 22.14 | 22.15 | 92,689 | -0.01(-0.04%) |
Dec 10, 2019 | 22.14 | 22.16 | 22.13 | 22.16 | 77,750 | +0.03(+0.12%) |
Dec 09, 2019 | 22.12 | 22.15 | 22.12 | 22.13 | 112,154 | +0.00(+0.00%) |
Dec 06, 2019 | 22.13 | 22.15 | 22.12 | 22.13 | 76,867 | -0.02(-0.08%) |
Dec 05, 2019 | 22.13 | 22.15 | 22.11 | 22.15 | 118,585 | +0.00(+0.00%) |
Dec 04, 2019 | 22.15 | 22.15 | 22.13 | 22.15 | 64,704 | +0.01(+0.06%) |
Dec 03, 2019 | 22.14 | 22.15 | 22.13 | 22.14 | 167,049 | -0.02(-0.10%) |
Dec 02, 2019 | 22.15 | 22.16 | 22.13 | 22.16 | 146,250 | +0.01(+0.05%) |
Nov 29, 2019 | 22.15 | 22.15 | 22.13 | 22.15 | 50,359 | +0.00(+0.00%) |
Nov 27, 2019 | 22.15 | 22.15 | 22.14 | 22.15 | 62,148 | +0.00(+0.00%) |
Nov 26, 2019 | 22.14 | 22.15 | 22.13 | 22.15 | 53,076 | +0.02(+0.08%) |
Nov 25, 2019 | 22.13 | 22.14 | 22.12 | 22.13 | 128,786 | +0.01(+0.04%) |
Nov 22, 2019 | 22.13 | 22.14 | 22.11 | 22.12 | 115,941 | -0.01(-0.04%) |
Nov 21, 2019 | 22.12 | 22.13 | 22.11 | 22.13 | 53,432 | +0.01(+0.04%) |
Nov 20, 2019 | 22.12 | 22.12 | 22.11 | 22.12 | 65,216 | +0.00(+0.00%) |
Nov 19, 2019 | 22.11 | 22.13 | 22.11 | 22.12 | 79,118 | +0.00(+0.00%) |
Nov 18, 2019 | 22.11 | 22.12 | 22.11 | 22.12 | 96,160 | +0.01(+0.04%) |
Nov 15, 2019 | 22.09 | 22.14 | 22.09 | 22.11 | 662,686 | +0.03(+0.12%) |
Nov 14, 2019 | 22.11 | 22.11 | 22.09 | 22.09 | 64,657 | -0.01(-0.04%) |
Nov 13, 2019 | 22.11 | 22.11 | 22.09 | 22.10 | 197,656 | +0.00(+0.02%) |
Nov 12, 2019 | 22.09 | 22.11 | 22.09 | 22.09 | 118,190 | +0.00(+0.02%) |
Nov 11, 2019 | 22.10 | 22.11 | 22.09 | 22.09 | 72,239 | -0.01(-0.04%) |
Nov 08, 2019 | 22.11 | 22.11 | 22.09 | 22.10 | 556,702 | +0.01(+0.04%) |
Nov 07, 2019 | 22.08 | 22.11 | 22.08 | 22.09 | 555,234 | +0.01(+0.04%) |
Nov 06, 2019 | 22.07 | 22.10 | 22.07 | 22.08 | 62,786 | +0.00(+0.00%) |
Nov 05, 2019 | 22.09 | 22.09 | 22.07 | 22.08 | 123,565 | +0.00(+0.00%) |
Nov 04, 2019 | 22.08 | 22.09 | 22.07 | 22.08 | 141,334 | +0.01(+0.04%) |