Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.80 | 21.82 | 21.71 | 21.73 | 11,043 | -0.35(-1.61%) |
Jan 30, 2020 | 22.05 | 22.25 | 21.96 | 22.08 | 9,502 | -0.26(-1.18%) |
Jan 29, 2020 | 22.43 | 22.43 | 22.34 | 22.34 | 690 | +0.02(+0.09%) |
Jan 28, 2020 | 22.07 | 22.32 | 22.07 | 22.32 | 2,883 | +0.14(+0.62%) |
Jan 27, 2020 | 21.85 | 22.23 | 21.85 | 22.19 | 10,342 | -0.03(-0.15%) |
Jan 24, 2020 | 22.29 | 22.29 | 22.17 | 22.22 | 52,902 | -0.52(-2.30%) |
Jan 23, 2020 | 22.82 | 22.84 | 22.72 | 22.74 | 1,661 | -0.26(-1.12%) |
Jan 22, 2020 | 23.00 | 23.02 | 22.95 | 23.00 | 3,140 | +0.00(+0.00%) |
Jan 21, 2020 | 22.97 | 23.01 | 22.94 | 23.00 | 3,818 | +0.00(+0.00%) |
Jan 17, 2020 | 23.20 | 23.20 | 23.00 | 23.00 | 841 | -0.11(-0.47%) |
Jan 16, 2020 | 23.26 | 23.26 | 23.07 | 23.11 | 600 | +0.18(+0.76%) |
Jan 15, 2020 | 22.90 | 22.97 | 22.89 | 22.93 | 4,334 | +0.32(+1.43%) |
Jan 14, 2020 | 22.38 | 22.71 | 22.38 | 22.61 | 1,831 | +0.28(+1.23%) |
Jan 13, 2020 | 22.19 | 22.34 | 22.19 | 22.33 | 723 | +0.02(+0.09%) |
Jan 10, 2020 | 22.34 | 22.42 | 22.32 | 22.32 | 1,262 | +0.08(+0.34%) |
Jan 09, 2020 | 22.26 | 22.33 | 22.24 | 22.24 | 1,147 | +0.08(+0.34%) |
Jan 08, 2020 | 22.09 | 22.16 | 22.08 | 22.16 | 827 | +0.08(+0.34%) |
Jan 07, 2020 | 22.11 | 22.20 | 22.09 | 22.09 | 9,893 | -0.07(-0.32%) |
Jan 06, 2020 | 22.31 | 22.31 | 21.93 | 22.16 | 1,021 | -0.14(-0.62%) |
Jan 03, 2020 | 22.30 | 22.30 | 22.30 | 49 | +0.00(+0.00%) | |
Jan 02, 2020 | 22.17 | 22.32 | 22.11 | 22.30 | 1,085 | +0.15(+0.69%) |
Dec 31, 2019 | 22.25 | 22.25 | 22.14 | 22.14 | 1,577 | -0.04(-0.19%) |
Dec 30, 2019 | 22.27 | 22.27 | 22.17 | 22.19 | 8,496 | -0.15(-0.68%) |
Dec 27, 2019 | 22.71 | 22.71 | 22.34 | 22.34 | 315 | -0.10(-0.45%) |
Dec 26, 2019 | 22.19 | 22.51 | 22.19 | 22.44 | 4,189 | -0.04(-0.17%) |
Dec 24, 2019 | 22.52 | 22.52 | 22.48 | 22.48 | 105 | +0.00(+0.02%) |
Dec 23, 2019 | 22.44 | 22.52 | 22.44 | 22.47 | 1,233 | +0.08(+0.34%) |
Dec 20, 2019 | 22.33 | 22.44 | 22.33 | 22.40 | 2,629 | +0.19(+0.86%) |
Dec 19, 2019 | 22.07 | 22.21 | 22.07 | 22.21 | 189 | +0.25(+1.15%) |
Dec 18, 2019 | 21.95 | 21.95 | 21.95 | 21.95 | 1,074 | +0.01(+0.07%) |
Dec 17, 2019 | 21.99 | 21.99 | 21.94 | 21.94 | 245 | +0.01(+0.06%) |
Dec 16, 2019 | 21.97 | 21.97 | 21.93 | 21.93 | 602 | -0.17(-0.77%) |
Dec 13, 2019 | 22.10 | 22.10 | 22.10 | 22.10 | 210 | +0.32(+1.49%) |
Dec 12, 2019 | 21.80 | 21.80 | 21.71 | 21.77 | 3,877 | +0.26(+1.19%) |
Dec 11, 2019 | 21.51 | 21.52 | 21.51 | 21.52 | 617 | -0.09(-0.44%) |
Dec 10, 2019 | 21.66 | 21.66 | 21.61 | 21.61 | 320 | +0.06(+0.27%) |
Dec 09, 2019 | 21.73 | 21.73 | 21.55 | 21.55 | 417 | +0.19(+0.91%) |
Dec 06, 2019 | 21.36 | 21.36 | 21.36 | 66 | +0.00(+0.00%) | |
Dec 05, 2019 | 21.39 | 21.39 | 21.34 | 21.36 | 1,408 | -0.33(-1.51%) |
Dec 04, 2019 | 21.68 | 21.69 | 21.68 | 21.69 | 429 | +0.17(+0.81%) |
Dec 03, 2019 | 21.40 | 21.51 | 21.40 | 21.51 | 663 | -0.02(-0.10%) |
Dec 02, 2019 | 21.69 | 21.69 | 21.51 | 21.53 | 1,569 | -0.11(-0.49%) |
Nov 29, 2019 | 21.64 | 21.64 | 21.64 | 21.64 | 316 | +0.04(+0.20%) |
Nov 27, 2019 | 21.63 | 21.63 | 21.59 | 21.60 | 2,317 | +0.14(+0.66%) |
Nov 26, 2019 | 21.50 | 21.50 | 21.41 | 21.45 | 2,674 | +0.01(+0.07%) |
Nov 25, 2019 | 21.54 | 21.54 | 21.44 | 21.44 | 1,090 | +0.57(+2.75%) |
Nov 22, 2019 | 20.88 | 20.88 | 20.83 | 20.87 | 316 | +0.12(+0.56%) |
Nov 21, 2019 | 20.73 | 20.75 | 20.73 | 20.75 | 254 | +0.04(+0.18%) |
Nov 20, 2019 | 20.83 | 20.95 | 20.71 | 20.71 | 1,022 | -0.16(-0.75%) |
Nov 19, 2019 | 20.88 | 20.92 | 20.86 | 20.87 | 5,071 | +0.34(+1.66%) |
Nov 18, 2019 | 20.19 | 20.53 | 20.19 | 20.53 | 341 | +0.08(+0.37%) |
Nov 15, 2019 | 20.25 | 20.47 | 20.25 | 20.45 | 3,687 | +0.30(+1.51%) |
Nov 14, 2019 | 20.15 | 20.15 | 20.15 | 248 | +0.00(+0.00%) | |
Nov 13, 2019 | 20.12 | 20.15 | 20.12 | 20.15 | 269 | -0.01(-0.07%) |
Nov 12, 2019 | 20.16 | 20.16 | 20.16 | 20.16 | 150 | +0.08(+0.37%) |
Nov 11, 2019 | 20.09 | 20.09 | 20.09 | 45 | +0.00(+0.00%) | |
Nov 08, 2019 | 19.87 | 20.09 | 19.87 | 20.09 | 3,266 | +0.22(+1.13%) |
Nov 07, 2019 | 19.86 | 19.86 | 19.86 | 19.86 | 304 | -0.00(-0.00%) |
Nov 06, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 362 | -0.36(-1.78%) |
Nov 05, 2019 | 20.23 | 20.23 | 20.23 | 195 | +0.00(+0.00%) | |
Nov 04, 2019 | 20.23 | 20.23 | 20.23 | 59 | +0.00(+0.00%) |