Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.04 | 23.04 | 23.03 | 23.04 | 4,967 | +0.00(+0.02%) |
Jan 30, 2020 | 23.01 | 23.04 | 23.01 | 23.03 | 12,589 | +0.01(+0.05%) |
Jan 29, 2020 | 22.99 | 23.04 | 22.99 | 23.02 | 11,005 | +0.05(+0.23%) |
Jan 28, 2020 | 23.01 | 23.01 | 22.95 | 22.97 | 12,833 | +0.00(+0.02%) |
Jan 27, 2020 | 22.95 | 22.98 | 22.95 | 22.96 | 4,240 | +0.01(+0.04%) |
Jan 24, 2020 | 22.97 | 22.97 | 22.95 | 22.95 | 6,934 | +0.00(+0.00%) |
Jan 23, 2020 | 22.95 | 22.97 | 22.94 | 22.95 | 7,457 | +0.01(+0.04%) |
Jan 22, 2020 | 22.96 | 22.96 | 22.92 | 22.94 | 6,201 | +0.03(+0.15%) |
Jan 21, 2020 | 22.89 | 22.93 | 22.89 | 22.91 | 9,140 | +0.04(+0.17%) |
Jan 17, 2020 | 22.81 | 22.87 | 22.81 | 22.87 | 2,587 | +0.01(+0.04%) |
Jan 16, 2020 | 22.86 | 22.86 | 22.84 | 22.86 | 8,958 | +0.01(+0.06%) |
Jan 15, 2020 | 22.78 | 22.85 | 22.78 | 22.85 | 13,326 | +0.05(+0.21%) |
Jan 14, 2020 | 22.79 | 22.82 | 22.77 | 22.80 | 17,295 | -0.00(-0.02%) |
Jan 13, 2020 | 22.78 | 22.81 | 22.77 | 22.80 | 17,953 | -0.01(-0.04%) |
Jan 10, 2020 | 22.80 | 22.83 | 22.78 | 22.81 | 15,006 | +0.05(+0.21%) |
Jan 09, 2020 | 22.71 | 22.77 | 22.69 | 22.76 | 14,541 | +0.06(+0.26%) |
Jan 08, 2020 | 22.75 | 22.75 | 22.71 | 22.71 | 12,422 | -0.01(-0.04%) |
Jan 07, 2020 | 22.74 | 22.75 | 22.70 | 22.72 | 12,366 | -0.03(-0.15%) |
Jan 06, 2020 | 22.78 | 22.78 | 22.74 | 22.75 | 6,105 | +0.02(+0.07%) |
Jan 03, 2020 | 22.74 | 22.77 | 22.74 | 22.74 | 7,348 | +0.04(+0.18%) |
Jan 02, 2020 | 22.70 | 22.72 | 22.67 | 22.69 | 20,368 | -0.01(-0.05%) |
Dec 31, 2019 | 22.67 | 22.71 | 22.64 | 22.71 | 9,314 | +0.04(+0.17%) |
Dec 30, 2019 | 22.65 | 22.67 | 22.65 | 22.67 | 7,579 | -0.04(-0.17%) |
Dec 27, 2019 | 22.72 | 22.73 | 22.69 | 22.71 | 31,358 | +0.02(+0.09%) |
Dec 26, 2019 | 22.67 | 22.70 | 22.66 | 22.69 | 16,023 | +0.03(+0.13%) |
Dec 24, 2019 | 22.61 | 22.67 | 22.61 | 22.66 | 4,553 | +0.01(+0.06%) |
Dec 23, 2019 | 22.61 | 22.65 | 22.61 | 22.64 | 5,679 | +0.00(+0.02%) |
Dec 20, 2019 | 22.62 | 22.65 | 22.62 | 22.64 | 99,043 | -0.01(-0.04%) |
Dec 19, 2019 | 22.63 | 22.65 | 22.63 | 22.65 | 9,884 | +0.00(+0.02%) |
Dec 18, 2019 | 22.64 | 22.64 | 22.63 | 22.64 | 9,292 | +0.00(+0.02%) |
Dec 17, 2019 | 22.63 | 22.64 | 22.62 | 22.64 | 53,377 | +0.01(+0.03%) |
Dec 16, 2019 | 22.65 | 22.65 | 22.63 | 22.63 | 14,593 | -0.01(-0.04%) |
Dec 13, 2019 | 22.59 | 22.65 | 22.59 | 22.64 | 16,930 | +0.09(+0.40%) |
Dec 12, 2019 | 22.56 | 22.61 | 22.55 | 22.55 | 7,367 | -0.05(-0.20%) |
Dec 11, 2019 | 22.58 | 22.61 | 22.57 | 22.60 | 17,276 | +0.05(+0.24%) |
Dec 10, 2019 | 22.50 | 22.55 | 22.50 | 22.55 | 4,851 | +0.00(+0.02%) |
Dec 09, 2019 | 22.53 | 22.55 | 22.53 | 22.54 | 16,103 | +0.02(+0.09%) |
Dec 06, 2019 | 22.53 | 22.53 | 22.52 | 22.52 | 5,401 | +0.00(+0.00%) |
Dec 05, 2019 | 22.48 | 22.53 | 22.48 | 22.52 | 4,784 | -0.00(-0.01%) |
Dec 04, 2019 | 22.53 | 22.54 | 22.49 | 22.53 | 19,945 | -0.00(-0.01%) |
Dec 03, 2019 | 22.47 | 22.54 | 22.47 | 22.53 | 8,020 | +0.07(+0.30%) |
Dec 02, 2019 | 22.43 | 22.46 | 22.41 | 22.46 | 19,573 | -0.05(-0.23%) |
Nov 29, 2019 | 22.51 | 22.53 | 22.51 | 22.51 | 17,585 | -0.02(-0.11%) |
Nov 27, 2019 | 22.52 | 22.54 | 22.51 | 22.54 | 14,359 | +0.02(+0.08%) |
Nov 26, 2019 | 22.52 | 22.53 | 22.51 | 22.52 | 3,626 | +0.04(+0.17%) |
Nov 25, 2019 | 22.47 | 22.49 | 22.47 | 22.48 | 13,959 | +0.06(+0.27%) |
Nov 22, 2019 | 22.40 | 22.44 | 22.40 | 22.42 | 127,986 | +0.04(+0.20%) |
Nov 21, 2019 | 22.37 | 22.37 | 22.36 | 22.37 | 3,867 | -0.04(-0.19%) |
Nov 20, 2019 | 22.41 | 22.42 | 22.41 | 22.42 | 17,475 | +0.03(+0.13%) |
Nov 19, 2019 | 22.37 | 22.39 | 22.36 | 22.39 | 7,450 | +0.02(+0.08%) |
Nov 18, 2019 | 22.38 | 22.39 | 22.36 | 22.37 | 14,015 | -0.00(-0.00%) |
Nov 15, 2019 | 22.34 | 22.37 | 22.34 | 22.37 | 21,851 | +0.01(+0.04%) |
Nov 14, 2019 | 22.37 | 22.38 | 22.36 | 22.36 | 11,326 | +0.07(+0.33%) |
Nov 13, 2019 | 22.30 | 22.30 | 22.29 | 22.29 | 10,626 | +0.04(+0.19%) |
Nov 12, 2019 | 22.20 | 22.25 | 22.20 | 22.24 | 17,853 | +0.05(+0.21%) |
Nov 11, 2019 | 22.20 | 22.20 | 22.19 | 22.20 | 3,525 | +0.01(+0.02%) |
Nov 08, 2019 | 22.19 | 22.24 | 22.19 | 22.19 | 6,971 | -0.04(-0.19%) |
Nov 07, 2019 | 22.31 | 22.31 | 22.20 | 22.23 | 19,827 | -0.15(-0.67%) |
Nov 06, 2019 | 22.39 | 22.39 | 22.35 | 22.38 | 11,567 | +0.06(+0.26%) |
Nov 05, 2019 | 22.40 | 22.40 | 22.31 | 22.32 | 34,407 | -0.09(-0.39%) |
Nov 04, 2019 | 22.46 | 22.46 | 22.40 | 22.41 | 25,601 | -0.09(-0.39%) |