Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.52 | 21.01 | 20.36 | 20.37 | 24,842 | -0.13(-0.65%) |
Jan 30, 2020 | 20.50 | 20.67 | 20.33 | 20.50 | 9,954 | -0.19(-0.93%) |
Jan 29, 2020 | 20.64 | 20.76 | 20.55 | 20.69 | 4,884 | -0.13(-0.64%) |
Jan 28, 2020 | 20.87 | 21.00 | 20.61 | 20.83 | 43,928 | +0.11(+0.51%) |
Jan 27, 2020 | 20.66 | 21.25 | 20.66 | 20.72 | 14,198 | -0.33(-1.55%) |
Jan 24, 2020 | 22.43 | 22.43 | 20.61 | 21.05 | 36,845 | -0.18(-0.86%) |
Jan 23, 2020 | 21.50 | 21.50 | 21.18 | 21.23 | 11,122 | -0.23(-1.07%) |
Jan 22, 2020 | 21.89 | 21.89 | 21.36 | 21.46 | 20,262 | -0.02(-0.09%) |
Jan 21, 2020 | 21.60 | 21.60 | 21.15 | 21.48 | 14,748 | -0.13(-0.62%) |
Jan 17, 2020 | 21.60 | 21.89 | 20.95 | 21.61 | 76,822 | +0.14(+0.67%) |
Jan 16, 2020 | 21.43 | 21.61 | 21.30 | 21.47 | 12,608 | +0.03(+0.13%) |
Jan 15, 2020 | 21.32 | 21.65 | 21.13 | 21.44 | 20,970 | +0.20(+0.95%) |
Jan 14, 2020 | 21.72 | 21.78 | 21.19 | 21.24 | 24,402 | -0.57(-2.59%) |
Jan 13, 2020 | 21.64 | 21.99 | 21.24 | 21.81 | 26,055 | +0.18(+0.84%) |
Jan 10, 2020 | 21.73 | 21.73 | 21.13 | 21.62 | 28,599 | +0.16(+0.76%) |
Jan 09, 2020 | 21.31 | 21.59 | 21.08 | 21.46 | 45,991 | +0.39(+1.86%) |
Jan 08, 2020 | 21.07 | 21.34 | 21.07 | 21.07 | 11,846 | -0.03(-0.14%) |
Jan 07, 2020 | 21.02 | 21.32 | 20.85 | 21.10 | 7,477 | -0.07(-0.32%) |
Jan 06, 2020 | 20.89 | 21.33 | 20.70 | 21.16 | 15,884 | +0.28(+1.33%) |
Jan 03, 2020 | 21.03 | 21.28 | 20.89 | 20.89 | 5,636 | -0.32(-1.49%) |
Jan 02, 2020 | 21.35 | 21.35 | 21.11 | 21.20 | 7,619 | -0.11(-0.49%) |
Dec 31, 2019 | 21.16 | 21.47 | 21.16 | 21.31 | 9,811 | +0.23(+1.09%) |
Dec 30, 2019 | 21.36 | 21.36 | 21.01 | 21.08 | 4,972 | -0.19(-0.90%) |
Dec 27, 2019 | 21.40 | 21.40 | 21.09 | 21.27 | 9,394 | +0.11(+0.50%) |
Dec 26, 2019 | 21.55 | 21.55 | 20.89 | 21.16 | 6,674 | -0.06(-0.27%) |
Dec 24, 2019 | 21.73 | 21.73 | 21.15 | 21.22 | 6,784 | -0.11(-0.49%) |
Dec 23, 2019 | 21.58 | 21.61 | 21.33 | 21.33 | 9,141 | -0.34(-1.55%) |
Dec 20, 2019 | 21.29 | 21.66 | 21.09 | 21.66 | 72,751 | +0.42(+1.98%) |
Dec 19, 2019 | 21.26 | 21.32 | 21.02 | 21.24 | 8,103 | +0.12(+0.59%) |
Dec 18, 2019 | 21.23 | 21.31 | 21.07 | 21.12 | 8,771 | +0.01(+0.05%) |
Dec 17, 2019 | 21.13 | 21.36 | 21.09 | 21.11 | 11,585 | -0.16(-0.77%) |
Dec 16, 2019 | 21.18 | 21.41 | 21.13 | 21.27 | 15,763 | +0.02(+0.09%) |
Dec 13, 2019 | 21.01 | 21.25 | 21.01 | 21.25 | 9,915 | +0.12(+0.59%) |
Dec 12, 2019 | 21.04 | 21.26 | 21.00 | 21.13 | 11,234 | -0.05(-0.23%) |
Dec 11, 2019 | 21.03 | 21.17 | 20.93 | 21.17 | 11,168 | +0.01(+0.05%) |
Dec 10, 2019 | 21.25 | 21.25 | 20.90 | 21.16 | 10,086 | +0.12(+0.59%) |
Dec 09, 2019 | 21.21 | 21.26 | 21.04 | 21.04 | 7,372 | +0.06(+0.27%) |
Dec 06, 2019 | 20.79 | 21.16 | 20.52 | 20.98 | 32,983 | +0.29(+1.39%) |
Dec 05, 2019 | 20.08 | 20.87 | 20.08 | 20.69 | 7,775 | -0.25(-1.19%) |
Dec 04, 2019 | 20.95 | 21.11 | 20.84 | 20.94 | 5,866 | -0.01(-0.05%) |
Dec 03, 2019 | 20.88 | 21.03 | 20.76 | 20.95 | 9,231 | -0.06(-0.27%) |
Dec 02, 2019 | 21.11 | 21.21 | 20.79 | 21.01 | 16,029 | -0.39(-1.84%) |
Nov 29, 2019 | 21.15 | 21.46 | 21.08 | 21.40 | 9,811 | -0.06(-0.27%) |
Nov 27, 2019 | 21.40 | 21.55 | 21.31 | 21.46 | 3,861 | +0.11(+0.54%) |
Nov 26, 2019 | 21.46 | 21.64 | 21.35 | 21.35 | 7,976 | -0.16(-0.76%) |
Nov 25, 2019 | 21.49 | 21.69 | 21.19 | 21.51 | 21,516 | +0.01(+0.04%) |
Nov 22, 2019 | 21.42 | 21.55 | 21.17 | 21.50 | 6,993 | +0.13(+0.63%) |
Nov 21, 2019 | 21.26 | 21.36 | 21.09 | 21.36 | 10,100 | +0.41(+1.97%) |
Nov 20, 2019 | 21.28 | 21.56 | 20.95 | 20.95 | 18,694 | -0.44(-2.06%) |
Nov 19, 2019 | 21.25 | 21.63 | 21.22 | 21.39 | 11,700 | +0.04(+0.18%) |
Nov 18, 2019 | 21.21 | 21.46 | 21.18 | 21.36 | 3,787 | +0.09(+0.41%) |
Nov 15, 2019 | 21.56 | 21.56 | 21.17 | 21.27 | 16,282 | -0.12(-0.54%) |
Nov 14, 2019 | 21.68 | 21.68 | 21.27 | 21.38 | 13,258 | -0.17(-0.80%) |
Nov 13, 2019 | 21.37 | 21.68 | 21.30 | 21.56 | 4,639 | -0.02(-0.09%) |
Nov 12, 2019 | 21.49 | 21.90 | 21.36 | 21.58 | 13,570 | -0.06(-0.27%) |
Nov 11, 2019 | 21.34 | 21.64 | 21.33 | 21.63 | 6,855 | +0.04(+0.18%) |
Nov 08, 2019 | 21.36 | 21.68 | 21.25 | 21.59 | 13,047 | +0.01(+0.04%) |
Nov 07, 2019 | 21.70 | 21.80 | 21.32 | 21.59 | 16,953 | -0.06(-0.27%) |
Nov 06, 2019 | 21.59 | 21.88 | 21.28 | 21.64 | 27,558 | +0.06(+0.27%) |
Nov 05, 2019 | 21.55 | 21.59 | 21.11 | 21.59 | 16,071 | +0.00(+0.00%) |
Nov 04, 2019 | 21.49 | 21.81 | 21.07 | 21.59 | 16,694 | +0.08(+0.36%) |