Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.80 | 20.80 | 20.63 | 20.68 | 11,098 | -0.33(-1.58%) |
Jan 30, 2020 | 20.90 | 21.01 | 20.80 | 21.01 | 16,564 | -0.27(-1.28%) |
Jan 29, 2020 | 21.30 | 21.33 | 21.21 | 21.29 | 10,490 | +0.10(+0.47%) |
Jan 28, 2020 | 21.12 | 21.19 | 21.11 | 21.19 | 18,465 | +0.16(+0.78%) |
Jan 27, 2020 | 20.99 | 21.07 | 20.80 | 21.02 | 14,965 | -0.58(-2.67%) |
Jan 24, 2020 | 21.71 | 21.78 | 21.52 | 21.60 | 10,109 | -0.20(-0.92%) |
Jan 23, 2020 | 21.79 | 21.80 | 21.57 | 21.80 | 14,291 | -0.25(-1.14%) |
Jan 22, 2020 | 22.03 | 22.13 | 21.92 | 22.05 | 11,632 | +0.18(+0.83%) |
Jan 21, 2020 | 21.91 | 22.03 | 21.80 | 21.87 | 28,694 | -0.47(-2.12%) |
Jan 17, 2020 | 22.30 | 22.35 | 22.23 | 22.34 | 25,822 | +0.15(+0.67%) |
Jan 16, 2020 | 22.26 | 22.28 | 22.11 | 22.19 | 12,924 | +0.05(+0.23%) |
Jan 15, 2020 | 22.17 | 22.22 | 21.96 | 22.14 | 83,812 | -0.15(-0.69%) |
Jan 14, 2020 | 22.30 | 22.30 | 22.15 | 22.30 | 13,611 | -0.06(-0.28%) |
Jan 13, 2020 | 22.15 | 22.37 | 22.15 | 22.36 | 13,197 | +0.27(+1.24%) |
Jan 10, 2020 | 22.00 | 22.10 | 22.00 | 22.09 | 30,437 | +0.21(+0.96%) |
Jan 09, 2020 | 22.00 | 22.00 | 21.81 | 21.88 | 33,777 | +0.15(+0.71%) |
Jan 08, 2020 | 21.75 | 21.94 | 21.72 | 21.72 | 20,019 | -0.06(-0.29%) |
Jan 07, 2020 | 21.80 | 21.84 | 21.75 | 21.79 | 8,616 | +0.06(+0.30%) |
Jan 06, 2020 | 21.57 | 21.82 | 21.57 | 21.72 | 124,650 | -0.06(-0.25%) |
Jan 03, 2020 | 21.89 | 21.97 | 21.78 | 21.78 | 12,526 | -0.26(-1.20%) |
Jan 02, 2020 | 21.99 | 22.07 | 21.96 | 22.04 | 8,644 | +0.42(+1.94%) |
Dec 31, 2019 | 21.64 | 21.67 | 21.55 | 21.62 | 6,373 | +0.03(+0.13%) |
Dec 30, 2019 | 21.80 | 21.84 | 21.60 | 21.60 | 27,072 | -0.20(-0.90%) |
Dec 27, 2019 | 21.75 | 21.91 | 21.73 | 21.79 | 8,570 | +0.07(+0.34%) |
Dec 26, 2019 | 21.79 | 21.79 | 21.65 | 21.72 | 21,639 | +0.00(+0.02%) |
Dec 24, 2019 | 21.69 | 21.76 | 21.58 | 21.71 | 9,669 | +0.04(+0.19%) |
Dec 23, 2019 | 21.68 | 21.71 | 21.61 | 21.67 | 8,344 | -0.02(-0.07%) |
Dec 20, 2019 | 21.66 | 21.77 | 21.57 | 21.69 | 14,834 | +0.08(+0.39%) |
Dec 19, 2019 | 21.59 | 21.67 | 21.59 | 21.61 | 77,826 | -0.05(-0.25%) |
Dec 18, 2019 | 21.53 | 21.66 | 21.53 | 21.66 | 12,671 | +0.17(+0.80%) |
Dec 17, 2019 | 21.39 | 21.54 | 21.39 | 21.49 | 11,195 | +0.15(+0.70%) |
Dec 16, 2019 | 21.35 | 21.40 | 21.29 | 21.34 | 14,194 | +0.14(+0.65%) |
Dec 13, 2019 | 21.25 | 21.30 | 21.08 | 21.20 | 17,233 | +0.17(+0.79%) |
Dec 12, 2019 | 21.00 | 21.16 | 20.98 | 21.04 | 10,546 | +0.19(+0.93%) |
Dec 11, 2019 | 20.70 | 20.92 | 20.70 | 20.84 | 11,922 | +0.19(+0.92%) |
Dec 10, 2019 | 20.65 | 20.67 | 20.55 | 20.65 | 21,263 | +0.09(+0.43%) |
Dec 09, 2019 | 20.53 | 20.69 | 20.52 | 20.56 | 13,698 | -0.05(-0.24%) |
Dec 06, 2019 | 20.62 | 20.64 | 20.54 | 20.61 | 10,407 | +0.10(+0.47%) |
Dec 05, 2019 | 20.53 | 20.58 | 20.41 | 20.51 | 5,393 | +0.02(+0.11%) |
Dec 04, 2019 | 20.43 | 20.52 | 20.39 | 20.49 | 14,020 | +0.17(+0.84%) |
Dec 03, 2019 | 20.20 | 20.34 | 20.20 | 20.32 | 59,997 | -0.07(-0.35%) |
Dec 02, 2019 | 20.42 | 20.45 | 20.34 | 20.39 | 12,213 | -0.03(-0.12%) |
Nov 29, 2019 | 20.44 | 20.44 | 20.37 | 20.42 | 1,454 | -0.28(-1.35%) |
Nov 27, 2019 | 20.70 | 20.74 | 20.63 | 20.70 | 106,087 | +0.04(+0.22%) |
Nov 26, 2019 | 20.59 | 20.66 | 20.53 | 20.65 | 27,705 | -0.05(-0.24%) |
Nov 25, 2019 | 20.71 | 20.78 | 20.64 | 20.70 | 27,813 | +0.18(+0.90%) |
Nov 22, 2019 | 20.49 | 20.60 | 20.46 | 20.52 | 56,624 | +0.04(+0.22%) |
Nov 21, 2019 | 20.47 | 20.48 | 20.37 | 20.47 | 31,369 | -0.05(-0.26%) |
Nov 20, 2019 | 20.61 | 20.61 | 20.45 | 20.53 | 19,256 | -0.08(-0.39%) |
Nov 19, 2019 | 20.69 | 20.69 | 20.54 | 20.61 | 27,168 | +0.04(+0.17%) |
Nov 18, 2019 | 20.55 | 20.61 | 20.48 | 20.57 | 30,092 | +0.02(+0.09%) |
Nov 15, 2019 | 20.57 | 20.63 | 20.49 | 20.55 | 62,891 | +0.13(+0.61%) |
Nov 14, 2019 | 20.50 | 20.53 | 20.38 | 20.43 | 104,964 | -0.01(-0.07%) |
Nov 13, 2019 | 20.44 | 20.55 | 20.40 | 20.44 | 13,941 | -0.15(-0.71%) |
Nov 12, 2019 | 20.61 | 20.69 | 20.58 | 20.59 | 9,631 | -0.12(-0.56%) |
Nov 11, 2019 | 20.65 | 20.70 | 20.62 | 20.70 | 4,341 | -0.07(-0.34%) |
Nov 08, 2019 | 20.78 | 20.83 | 20.75 | 20.78 | 8,952 | -0.13(-0.64%) |
Nov 07, 2019 | 20.92 | 21.03 | 20.90 | 20.91 | 12,620 | +0.13(+0.64%) |
Nov 06, 2019 | 20.77 | 20.87 | 20.75 | 20.78 | 25,319 | -0.03(-0.13%) |
Nov 05, 2019 | 20.83 | 20.87 | 20.65 | 20.80 | 27,102 | +0.09(+0.45%) |
Nov 04, 2019 | 20.73 | 20.80 | 20.69 | 20.71 | 5,179 | +0.21(+1.01%) |