Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.18 | 23.19 | 23.18 | 23.19 | 12,535 | +0.06(+0.25%) |
Jan 30, 2020 | 23.16 | 23.18 | 23.13 | 23.13 | 2,095 | +0.01(+0.04%) |
Jan 29, 2020 | 23.10 | 23.12 | 23.10 | 23.12 | 1,014 | +0.03(+0.14%) |
Jan 28, 2020 | 23.06 | 23.11 | 23.06 | 23.09 | 4,481 | +0.01(+0.06%) |
Jan 27, 2020 | 23.07 | 23.07 | 23.07 | 23.07 | 77 | +0.04(+0.19%) |
Jan 24, 2020 | 23.03 | 23.03 | 23.03 | 23.03 | 111 | +0.02(+0.10%) |
Jan 23, 2020 | 23.01 | 23.03 | 23.01 | 23.01 | 11,295 | +0.04(+0.18%) |
Jan 22, 2020 | 22.97 | 22.97 | 22.97 | 22.97 | 11 | +0.02(+0.10%) |
Jan 21, 2020 | 22.84 | 22.94 | 22.84 | 22.94 | 717 | +0.06(+0.25%) |
Jan 17, 2020 | 22.91 | 22.91 | 22.89 | 22.89 | 783 | -0.03(-0.11%) |
Jan 16, 2020 | 22.92 | 22.94 | 22.91 | 22.91 | 11,237 | +0.02(+0.08%) |
Jan 15, 2020 | 22.90 | 22.91 | 22.89 | 22.90 | 2,348 | +0.03(+0.12%) |
Jan 14, 2020 | 22.85 | 22.88 | 22.85 | 22.87 | 4,509 | +0.00(+0.00%) |
Jan 13, 2020 | 22.84 | 22.87 | 22.84 | 22.87 | 350 | +0.00(+0.00%) |
Jan 10, 2020 | 22.89 | 22.89 | 22.87 | 22.87 | 335 | +0.05(+0.22%) |
Jan 09, 2020 | 22.77 | 22.82 | 22.77 | 22.82 | 1,590 | +0.02(+0.10%) |
Jan 08, 2020 | 22.84 | 22.84 | 22.80 | 22.80 | 534 | -0.03(-0.12%) |
Jan 07, 2020 | 22.84 | 22.85 | 22.82 | 22.82 | 2,003 | -0.02(-0.11%) |
Jan 06, 2020 | 22.96 | 22.96 | 22.85 | 22.85 | 974 | -0.02(-0.11%) |
Jan 03, 2020 | 22.87 | 22.87 | 22.87 | 22.87 | 5,148 | +0.05(+0.22%) |
Jan 02, 2020 | 22.95 | 22.95 | 22.82 | 22.82 | 2,508 | +0.02(+0.10%) |
Dec 31, 2019 | 22.80 | 22.81 | 22.78 | 22.80 | 1,902 | -0.01(-0.06%) |
Dec 30, 2019 | 22.75 | 22.81 | 22.75 | 22.81 | 1,076 | +0.01(+0.04%) |
Dec 27, 2019 | 22.82 | 22.83 | 22.77 | 22.81 | 16,005 | +0.04(+0.18%) |
Dec 26, 2019 | 22.75 | 22.76 | 22.74 | 22.76 | 644 | +0.02(+0.10%) |
Dec 24, 2019 | 22.74 | 22.74 | 22.74 | 22.74 | 224 | +0.02(+0.07%) |
Dec 23, 2019 | 22.74 | 22.74 | 22.70 | 22.73 | 283 | -0.02(-0.09%) |
Dec 20, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 112 | +0.01(+0.06%) |
Dec 19, 2019 | 22.73 | 22.73 | 22.73 | 22.73 | 351 | -0.00(-0.02%) |
Dec 18, 2019 | 22.76 | 22.76 | 22.74 | 22.74 | 2,291 | -0.02(-0.10%) |
Dec 17, 2019 | 22.77 | 22.77 | 22.74 | 22.76 | 750 | -0.00(-0.02%) |
Dec 16, 2019 | 22.77 | 22.79 | 22.74 | 22.77 | 5,475 | -0.05(-0.21%) |
Dec 13, 2019 | 22.81 | 22.81 | 22.81 | 22.81 | 112 | +0.13(+0.59%) |
Dec 12, 2019 | 22.74 | 22.74 | 22.68 | 22.68 | 1,084 | -0.15(-0.64%) |
Dec 11, 2019 | 22.77 | 22.83 | 22.77 | 22.83 | 1,957 | +0.09(+0.40%) |
Dec 10, 2019 | 22.74 | 22.77 | 22.73 | 22.74 | 1,038 | -0.04(-0.19%) |
Dec 09, 2019 | 22.77 | 22.78 | 22.77 | 22.78 | 199 | +0.04(+0.16%) |
Dec 06, 2019 | 22.76 | 22.76 | 22.73 | 22.74 | 1,795 | -0.05(-0.20%) |
Dec 05, 2019 | 22.76 | 22.79 | 22.75 | 22.79 | 1,739 | -0.02(-0.08%) |
Dec 04, 2019 | 22.82 | 22.82 | 22.80 | 22.81 | 3,242 | -0.05(-0.23%) |
Dec 03, 2019 | 22.85 | 22.89 | 22.85 | 22.86 | 6,534 | +0.17(+0.73%) |
Dec 02, 2019 | 22.74 | 22.74 | 22.67 | 22.69 | 1,126 | -0.10(-0.42%) |
Nov 29, 2019 | 22.79 | 22.79 | 22.79 | 22.79 | 0 | -0.01(-0.07%) |
Nov 27, 2019 | 22.82 | 22.82 | 22.80 | 22.80 | 2,924 | -0.03(-0.11%) |
Nov 26, 2019 | 22.82 | 22.84 | 22.78 | 22.83 | 13,336 | +0.05(+0.23%) |
Nov 25, 2019 | 22.78 | 22.80 | 22.75 | 22.78 | 2,757 | +0.01(+0.06%) |
Nov 22, 2019 | 22.74 | 22.76 | 22.74 | 22.76 | 562 | +0.02(+0.08%) |
Nov 21, 2019 | 22.77 | 22.77 | 22.74 | 22.74 | 1,211 | -0.04(-0.16%) |
Nov 20, 2019 | 22.78 | 22.78 | 22.77 | 22.78 | 3,348 | +0.05(+0.20%) |
Nov 19, 2019 | 22.74 | 22.74 | 22.74 | 22.74 | 19 | +0.03(+0.12%) |
Nov 18, 2019 | 22.73 | 22.73 | 22.71 | 22.71 | 4,266 | +0.04(+0.20%) |
Nov 15, 2019 | 22.69 | 22.70 | 22.65 | 22.66 | 1,349 | -0.02(-0.08%) |
Nov 14, 2019 | 22.70 | 22.70 | 22.68 | 22.68 | 178 | +0.08(+0.35%) |
Nov 13, 2019 | 22.65 | 22.65 | 22.60 | 22.60 | 671 | +0.03(+0.12%) |
Nov 12, 2019 | 22.56 | 22.58 | 22.55 | 22.58 | 6,231 | +0.02(+0.08%) |
Nov 11, 2019 | 22.57 | 22.58 | 22.55 | 22.56 | 4,336 | +0.03(+0.14%) |
Nov 08, 2019 | 22.53 | 22.58 | 22.53 | 22.53 | 5,510 | -0.05(-0.24%) |
Nov 07, 2019 | 22.59 | 22.74 | 22.56 | 22.58 | 18,032 | -0.10(-0.45%) |
Nov 06, 2019 | 22.66 | 22.70 | 22.66 | 22.68 | 2,781 | +0.06(+0.27%) |
Nov 05, 2019 | 22.67 | 22.67 | 22.62 | 22.62 | 5,230 | -0.08(-0.34%) |
Nov 04, 2019 | 22.70 | 22.72 | 22.69 | 22.70 | 17,343 | -0.07(-0.29%) |