Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.12 | 21.12 | 21.04 | 21.04 | 1,320 | -0.39(-1.82%) |
Jan 30, 2020 | 21.31 | 21.43 | 21.20 | 21.43 | 1,394 | -0.06(-0.27%) |
Jan 29, 2020 | 21.58 | 21.58 | 21.49 | 21.49 | 630 | -0.38(-1.73%) |
Jan 28, 2020 | 21.87 | 21.87 | 21.87 | 13 | +0.00(+0.00%) | |
Jan 27, 2020 | 21.87 | 21.87 | 21.87 | 197 | +0.00(+0.00%) | |
Jan 24, 2020 | 21.86 | 21.87 | 21.82 | 21.87 | 550 | -0.20(-0.92%) |
Jan 23, 2020 | 22.08 | 22.09 | 22.07 | 22.07 | 702 | -0.10(-0.46%) |
Jan 22, 2020 | 22.45 | 22.45 | 22.12 | 22.17 | 1,117 | -0.09(-0.39%) |
Jan 21, 2020 | 22.26 | 22.26 | 22.26 | 269 | +0.00(+0.00%) | |
Jan 17, 2020 | 22.25 | 22.26 | 22.25 | 22.26 | 220 | +0.03(+0.14%) |
Jan 16, 2020 | 22.16 | 22.23 | 22.16 | 22.23 | 1,564 | +0.20(+0.89%) |
Jan 15, 2020 | 22.08 | 22.08 | 22.03 | 22.03 | 259 | +0.29(+1.34%) |
Jan 14, 2020 | 21.74 | 21.74 | 21.74 | 0 | +0.00(+0.00%) | |
Jan 13, 2020 | 21.74 | 21.74 | 21.74 | 0 | +0.00(+0.00%) | |
Jan 10, 2020 | 21.74 | 21.74 | 21.74 | 620 | +0.00(+0.00%) | |
Jan 09, 2020 | 21.74 | 21.74 | 21.74 | 21.74 | 386 | -0.12(-0.54%) |
Jan 08, 2020 | 21.82 | 21.86 | 21.82 | 21.86 | 116 | +0.09(+0.40%) |
Jan 07, 2020 | 21.72 | 21.81 | 21.72 | 21.77 | 3,250 | +0.03(+0.15%) |
Jan 06, 2020 | 21.92 | 21.92 | 21.48 | 21.74 | 8,783 | -0.04(-0.17%) |
Jan 03, 2020 | 21.78 | 21.78 | 21.78 | 21.78 | 3,962 | -0.00(-0.02%) |
Jan 02, 2020 | 21.78 | 21.78 | 21.78 | 367 | +0.00(+0.00%) | |
Dec 31, 2019 | 21.78 | 21.78 | 21.78 | 75 | +0.00(+0.00%) | |
Dec 30, 2019 | 21.83 | 21.83 | 21.78 | 21.78 | 1,139 | -0.11(-0.48%) |
Dec 27, 2019 | 21.92 | 21.92 | 21.88 | 21.88 | 330 | +0.01(+0.04%) |
Dec 26, 2019 | 21.95 | 21.95 | 21.88 | 21.88 | 403 | +0.07(+0.32%) |
Dec 24, 2019 | 21.81 | 21.81 | 21.81 | 202 | +0.00(+0.00%) | |
Dec 23, 2019 | 21.81 | 21.81 | 21.81 | 0 | +0.00(+0.00%) | |
Dec 20, 2019 | 21.82 | 21.98 | 21.80 | 21.81 | 1,210 | +0.19(+0.88%) |
Dec 19, 2019 | 21.62 | 21.62 | 21.62 | 0 | +0.00(+0.00%) | |
Dec 18, 2019 | 21.66 | 21.66 | 21.54 | 21.62 | 758 | -0.01(-0.06%) |
Dec 17, 2019 | 21.63 | 21.63 | 21.63 | 0 | +0.00(+0.00%) | |
Dec 16, 2019 | 21.33 | 21.65 | 21.33 | 21.63 | 368 | +0.16(+0.73%) |
Dec 13, 2019 | 21.71 | 21.71 | 21.47 | 21.47 | 2,862 | +0.41(+1.93%) |
Dec 12, 2019 | 21.07 | 21.07 | 21.07 | 1 | +0.00(+0.00%) | |
Dec 11, 2019 | 21.07 | 21.07 | 21.07 | 1 | +0.00(+0.00%) | |
Dec 10, 2019 | 21.07 | 21.07 | 21.07 | 0 | +0.00(+0.00%) | |
Dec 09, 2019 | 21.07 | 21.07 | 21.07 | 75 | +0.00(+0.00%) | |
Dec 06, 2019 | 21.07 | 21.07 | 21.07 | 0 | +0.00(+0.00%) | |
Dec 05, 2019 | 21.07 | 21.08 | 21.07 | 21.07 | 11,397 | -0.02(-0.08%) |
Dec 04, 2019 | 21.05 | 21.15 | 21.05 | 21.08 | 4,384 | +0.21(+0.99%) |
Dec 03, 2019 | 20.77 | 20.88 | 20.75 | 20.88 | 2,814 | -0.21(-1.02%) |
Dec 02, 2019 | 21.12 | 21.12 | 21.09 | 21.09 | 1,564 | -0.25(-1.18%) |
Nov 29, 2019 | 21.34 | 21.34 | 21.34 | 0 | +0.00(+0.00%) | |
Nov 27, 2019 | 21.45 | 21.45 | 21.30 | 21.34 | 557 | +0.08(+0.37%) |
Nov 26, 2019 | 21.31 | 21.31 | 21.26 | 21.26 | 338 | -0.04(-0.17%) |
Nov 25, 2019 | 21.20 | 21.30 | 21.20 | 21.30 | 6,223 | +0.36(+1.71%) |
Nov 22, 2019 | 20.94 | 20.94 | 20.94 | 0 | +0.00(+0.00%) | |
Nov 21, 2019 | 20.98 | 20.98 | 20.94 | 20.94 | 725 | -0.04(-0.17%) |
Nov 20, 2019 | 20.97 | 20.98 | 20.97 | 20.98 | 1,117 | -0.15(-0.72%) |
Nov 19, 2019 | 21.13 | 21.13 | 21.13 | 0 | +0.00(+0.00%) | |
Nov 18, 2019 | 21.03 | 21.13 | 21.03 | 21.13 | 345 | +0.21(+0.99%) |
Nov 15, 2019 | 20.92 | 20.92 | 20.92 | 5 | +0.00(+0.00%) | |
Nov 14, 2019 | 20.92 | 20.92 | 20.92 | 20.92 | 328 | -0.05(-0.23%) |
Nov 13, 2019 | 20.97 | 20.97 | 20.97 | 20.97 | 353 | -0.08(-0.39%) |
Nov 12, 2019 | 21.05 | 21.05 | 21.05 | 21.05 | 1,052 | -0.02(-0.09%) |
Nov 11, 2019 | 21.07 | 21.07 | 21.07 | 44 | +0.00(+0.00%) | |
Nov 08, 2019 | 21.07 | 21.07 | 21.07 | 21.07 | 222 | +0.02(+0.08%) |
Nov 07, 2019 | 21.06 | 21.06 | 21.05 | 21.05 | 401 | +0.24(+1.15%) |
Nov 06, 2019 | 20.81 | 20.81 | 20.81 | 11 | +0.00(+0.00%) | |
Nov 04, 2019 | 20.81 | 20.81 | 20.81 | 0 | +0.17(+0.82%) |