Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.95 | 20.95 | 20.78 | 20.83 | 11,016 | -0.33(-1.58%) |
Jan 30, 2020 | 21.05 | 21.17 | 20.95 | 21.17 | 16,443 | -0.28(-1.28%) |
Jan 29, 2020 | 21.45 | 21.49 | 21.37 | 21.44 | 10,413 | +0.10(+0.47%) |
Jan 28, 2020 | 21.28 | 21.34 | 21.26 | 21.34 | 18,330 | +0.17(+0.78%) |
Jan 27, 2020 | 21.14 | 21.22 | 20.95 | 21.18 | 14,856 | -0.58(-2.67%) |
Jan 24, 2020 | 21.87 | 21.94 | 21.68 | 21.76 | 10,035 | -0.20(-0.92%) |
Jan 23, 2020 | 21.95 | 21.96 | 21.73 | 21.96 | 14,186 | -0.25(-1.14%) |
Jan 22, 2020 | 22.20 | 22.30 | 22.08 | 22.21 | 11,547 | +0.18(+0.83%) |
Jan 21, 2020 | 22.07 | 22.20 | 21.96 | 22.03 | 28,484 | -0.48(-2.12%) |
Jan 17, 2020 | 22.46 | 22.52 | 22.40 | 22.51 | 25,633 | +0.15(+0.67%) |
Jan 16, 2020 | 22.42 | 22.45 | 22.27 | 22.36 | 12,829 | +0.05(+0.23%) |
Jan 15, 2020 | 22.34 | 22.38 | 22.12 | 22.30 | 83,199 | -0.16(-0.69%) |
Jan 14, 2020 | 22.46 | 22.46 | 22.31 | 22.46 | 13,511 | -0.06(-0.29%) |
Jan 13, 2020 | 22.31 | 22.53 | 22.31 | 22.52 | 13,101 | +0.27(+1.24%) |
Jan 10, 2020 | 22.16 | 22.26 | 22.16 | 22.25 | 30,214 | +0.21(+0.96%) |
Jan 09, 2020 | 22.16 | 22.16 | 21.97 | 22.04 | 33,530 | +0.16(+0.71%) |
Jan 08, 2020 | 21.91 | 22.10 | 21.88 | 21.88 | 19,873 | -0.06(-0.29%) |
Jan 07, 2020 | 21.96 | 22.00 | 21.91 | 21.95 | 8,553 | +0.06(+0.30%) |
Jan 06, 2020 | 21.73 | 21.98 | 21.73 | 21.88 | 123,738 | -0.06(-0.25%) |
Jan 03, 2020 | 22.05 | 22.13 | 21.94 | 21.94 | 12,434 | -0.27(-1.20%) |
Jan 02, 2020 | 22.15 | 22.23 | 22.12 | 22.20 | 8,581 | +0.42(+1.94%) |
Dec 31, 2019 | 21.80 | 21.83 | 21.71 | 21.78 | 6,326 | +0.03(+0.13%) |
Dec 30, 2019 | 21.96 | 22.00 | 21.75 | 21.75 | 26,874 | -0.20(-0.90%) |
Dec 27, 2019 | 21.91 | 22.08 | 21.89 | 21.95 | 8,508 | +0.07(+0.34%) |
Dec 26, 2019 | 21.95 | 21.95 | 21.81 | 21.88 | 21,480 | +0.00(+0.02%) |
Dec 24, 2019 | 21.85 | 21.92 | 21.74 | 21.87 | 9,598 | +0.04(+0.19%) |
Dec 23, 2019 | 21.84 | 21.87 | 21.77 | 21.83 | 8,283 | -0.02(-0.07%) |
Dec 20, 2019 | 21.82 | 21.93 | 21.73 | 21.85 | 14,725 | +0.09(+0.39%) |
Dec 19, 2019 | 21.75 | 21.83 | 21.75 | 21.76 | 77,257 | -0.05(-0.25%) |
Dec 18, 2019 | 21.69 | 21.82 | 21.69 | 21.82 | 12,578 | +0.17(+0.80%) |
Dec 17, 2019 | 21.55 | 21.70 | 21.55 | 21.65 | 11,113 | +0.15(+0.70%) |
Dec 16, 2019 | 21.50 | 21.56 | 21.44 | 21.49 | 14,090 | +0.14(+0.65%) |
Dec 13, 2019 | 21.41 | 21.46 | 21.24 | 21.36 | 17,107 | +0.17(+0.78%) |
Dec 12, 2019 | 21.15 | 21.32 | 21.13 | 21.19 | 10,469 | +0.20(+0.93%) |
Dec 11, 2019 | 20.86 | 21.07 | 20.86 | 20.99 | 11,835 | +0.19(+0.92%) |
Dec 10, 2019 | 20.80 | 20.82 | 20.71 | 20.80 | 21,108 | +0.09(+0.43%) |
Dec 09, 2019 | 20.68 | 20.84 | 20.67 | 20.71 | 13,598 | -0.05(-0.24%) |
Dec 06, 2019 | 20.78 | 20.79 | 20.69 | 20.76 | 10,331 | +0.10(+0.47%) |
Dec 05, 2019 | 20.68 | 20.73 | 20.56 | 20.66 | 5,354 | +0.02(+0.11%) |
Dec 04, 2019 | 20.58 | 20.67 | 20.54 | 20.64 | 13,918 | +0.17(+0.84%) |
Dec 03, 2019 | 20.35 | 20.49 | 20.35 | 20.47 | 59,559 | -0.07(-0.35%) |
Dec 02, 2019 | 20.57 | 20.60 | 20.49 | 20.54 | 12,124 | -0.03(-0.12%) |
Nov 29, 2019 | 20.59 | 20.59 | 20.52 | 20.57 | 1,444 | -0.28(-1.35%) |
Nov 27, 2019 | 20.86 | 20.89 | 20.78 | 20.85 | 105,313 | +0.05(+0.22%) |
Nov 26, 2019 | 20.74 | 20.81 | 20.68 | 20.80 | 27,503 | -0.05(-0.24%) |
Nov 25, 2019 | 20.86 | 20.93 | 20.79 | 20.85 | 27,610 | +0.19(+0.90%) |
Nov 22, 2019 | 20.64 | 20.75 | 20.61 | 20.67 | 56,211 | +0.04(+0.22%) |
Nov 21, 2019 | 20.62 | 20.63 | 20.52 | 20.62 | 31,140 | -0.05(-0.26%) |
Nov 20, 2019 | 20.76 | 20.76 | 20.60 | 20.68 | 19,116 | -0.08(-0.39%) |
Nov 19, 2019 | 20.84 | 20.84 | 20.69 | 20.76 | 26,970 | +0.04(+0.17%) |
Nov 18, 2019 | 20.70 | 20.76 | 20.63 | 20.72 | 29,873 | +0.02(+0.09%) |
Nov 15, 2019 | 20.72 | 20.78 | 20.64 | 20.70 | 62,432 | +0.13(+0.61%) |
Nov 14, 2019 | 20.65 | 20.68 | 20.53 | 20.58 | 104,199 | -0.01(-0.07%) |
Nov 13, 2019 | 20.59 | 20.70 | 20.55 | 20.59 | 13,839 | -0.15(-0.71%) |
Nov 12, 2019 | 20.76 | 20.84 | 20.73 | 20.74 | 9,561 | -0.12(-0.56%) |
Nov 11, 2019 | 20.80 | 20.86 | 20.77 | 20.86 | 4,310 | -0.07(-0.34%) |
Nov 08, 2019 | 20.93 | 20.98 | 20.90 | 20.93 | 8,887 | -0.14(-0.64%) |
Nov 07, 2019 | 21.07 | 21.19 | 21.06 | 21.06 | 12,528 | +0.13(+0.64%) |
Nov 06, 2019 | 20.92 | 21.02 | 20.90 | 20.93 | 25,135 | -0.03(-0.13%) |
Nov 05, 2019 | 20.98 | 21.02 | 20.80 | 20.96 | 26,904 | +0.09(+0.45%) |
Nov 04, 2019 | 20.88 | 20.96 | 20.84 | 20.86 | 5,141 | +0.21(+1.01%) |