Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.83 | 21.85 | 21.82 | 21.85 | 20,038 | +0.04(+0.18%) |
Jan 30, 2020 | 21.81 | 21.82 | 21.79 | 21.81 | 6,012 | +0.01(+0.06%) |
Jan 29, 2020 | 21.78 | 21.79 | 21.74 | 21.79 | 24,268 | +0.05(+0.24%) |
Jan 28, 2020 | 21.76 | 21.77 | 21.74 | 21.74 | 9,994 | -0.03(-0.16%) |
Jan 27, 2020 | 21.76 | 21.78 | 21.75 | 21.78 | 17,019 | +0.04(+0.20%) |
Jan 24, 2020 | 21.71 | 21.74 | 21.70 | 21.73 | 11,862 | +0.07(+0.30%) |
Jan 23, 2020 | 21.67 | 21.74 | 21.64 | 21.67 | 3,730,636 | +0.02(+0.10%) |
Jan 22, 2020 | 21.61 | 21.66 | 21.61 | 21.65 | 8,048 | +0.02(+0.10%) |
Jan 21, 2020 | 21.62 | 21.64 | 21.59 | 21.63 | 37,069 | +0.05(+0.22%) |
Jan 17, 2020 | 21.58 | 21.58 | 21.54 | 21.58 | 4,030 | +0.00(+0.02%) |
Jan 16, 2020 | 21.59 | 21.59 | 21.56 | 21.57 | 23,171 | +0.01(+0.04%) |
Jan 15, 2020 | 21.56 | 21.59 | 21.54 | 21.56 | 6,745 | +0.03(+0.16%) |
Jan 14, 2020 | 21.50 | 21.54 | 21.50 | 21.53 | 13,121 | +0.01(+0.04%) |
Jan 13, 2020 | 21.53 | 21.53 | 21.51 | 21.52 | 5,978 | +0.02(+0.08%) |
Jan 10, 2020 | 21.49 | 21.51 | 21.49 | 21.50 | 6,679 | +0.04(+0.18%) |
Jan 09, 2020 | 21.42 | 21.47 | 21.41 | 21.46 | 8,917 | +0.00(+0.00%) |
Jan 08, 2020 | 21.47 | 21.49 | 21.43 | 21.46 | 6,460 | -0.01(-0.04%) |
Jan 07, 2020 | 21.54 | 21.54 | 21.46 | 21.47 | 13,723 | -0.06(-0.28%) |
Jan 06, 2020 | 21.54 | 21.55 | 21.51 | 21.53 | 6,491 | -0.01(-0.04%) |
Jan 03, 2020 | 21.49 | 21.54 | 21.49 | 21.54 | 4,030 | +0.08(+0.36%) |
Jan 02, 2020 | 21.49 | 21.49 | 21.46 | 21.46 | 1,539 | +0.08(+0.37%) |
Dec 31, 2019 | 21.42 | 21.44 | 21.39 | 21.39 | 13,704 | -0.04(-0.20%) |
Dec 30, 2019 | 21.40 | 21.43 | 21.38 | 21.43 | 6,671 | -0.02(-0.08%) |
Dec 27, 2019 | 21.47 | 21.47 | 21.45 | 21.45 | 1,612 | +0.03(+0.13%) |
Dec 26, 2019 | 21.41 | 21.44 | 21.40 | 21.42 | 15,387 | +0.04(+0.19%) |
Dec 24, 2019 | 21.37 | 21.40 | 21.35 | 21.38 | 6,238 | -0.01(-0.03%) |
Dec 23, 2019 | 21.39 | 21.39 | 21.36 | 21.38 | 3,447 | -0.01(-0.04%) |
Dec 20, 2019 | 21.41 | 21.41 | 21.39 | 21.39 | 9,242 | +0.01(+0.06%) |
Dec 19, 2019 | 21.37 | 21.39 | 21.37 | 21.38 | 5,033 | +0.00(+0.02%) |
Dec 18, 2019 | 21.36 | 21.39 | 21.35 | 21.38 | 9,393 | +0.00(+0.02%) |
Dec 17, 2019 | 21.38 | 21.41 | 21.37 | 21.37 | 8,021 | -0.02(-0.10%) |
Dec 16, 2019 | 21.39 | 21.41 | 21.38 | 21.39 | 2,311 | -0.03(-0.14%) |
Dec 13, 2019 | 21.38 | 21.42 | 21.35 | 21.42 | 13,863 | +0.07(+0.34%) |
Dec 12, 2019 | 21.35 | 21.37 | 21.35 | 21.35 | 4,433 | -0.07(-0.32%) |
Dec 11, 2019 | 21.40 | 21.43 | 21.38 | 21.42 | 6,214 | +0.05(+0.24%) |
Dec 10, 2019 | 21.38 | 21.39 | 21.35 | 21.37 | 4,216 | -0.02(-0.10%) |
Dec 09, 2019 | 21.37 | 21.39 | 21.35 | 21.39 | 8,219 | +0.02(+0.08%) |
Dec 06, 2019 | 21.39 | 21.39 | 21.35 | 21.37 | 8,086 | -0.01(-0.06%) |
Dec 05, 2019 | 21.36 | 21.39 | 21.36 | 21.38 | 2,558 | -0.04(-0.18%) |
Dec 04, 2019 | 21.39 | 21.42 | 21.38 | 21.42 | 12,270 | +0.01(+0.04%) |
Dec 03, 2019 | 21.36 | 21.45 | 21.36 | 21.41 | 5,742 | +0.08(+0.39%) |
Dec 02, 2019 | 21.35 | 21.35 | 21.31 | 21.33 | 4,410 | -0.05(-0.23%) |
Nov 29, 2019 | 21.41 | 21.41 | 21.35 | 21.38 | 22,036 | -0.00(-0.01%) |
Nov 27, 2019 | 21.41 | 21.41 | 21.37 | 21.38 | 9,858 | -0.03(-0.16%) |
Nov 26, 2019 | 21.42 | 21.42 | 21.38 | 21.42 | 167,534 | +0.05(+0.22%) |
Nov 25, 2019 | 21.37 | 21.39 | 21.37 | 21.37 | 4,192 | +0.03(+0.16%) |
Nov 22, 2019 | 21.34 | 21.35 | 21.32 | 21.34 | 6,610 | +0.00(+0.02%) |
Nov 21, 2019 | 21.31 | 21.35 | 21.31 | 21.33 | 25,034 | -0.02(-0.11%) |
Nov 20, 2019 | 21.34 | 21.37 | 21.34 | 21.35 | 2,715 | +0.04(+0.17%) |
Nov 19, 2019 | 21.32 | 21.34 | 21.29 | 21.32 | 6,958 | +0.03(+0.12%) |
Nov 18, 2019 | 21.31 | 21.31 | 21.27 | 21.29 | 2,876 | -0.00(-0.02%) |
Nov 15, 2019 | 21.29 | 21.31 | 21.25 | 21.30 | 7,654 | +0.03(+0.14%) |
Nov 14, 2019 | 21.25 | 21.29 | 21.24 | 21.27 | 5,534 | +0.07(+0.34%) |
Nov 13, 2019 | 21.19 | 21.23 | 21.19 | 21.20 | 7,906 | +0.01(+0.05%) |
Nov 12, 2019 | 21.20 | 21.20 | 21.13 | 21.18 | 3,600,397 | -0.01(-0.04%) |
Nov 11, 2019 | 21.17 | 21.20 | 21.17 | 21.19 | 8,033 | +0.00(+0.00%) |
Nov 08, 2019 | 21.20 | 21.22 | 21.18 | 21.19 | 10,786 | -0.03(-0.13%) |
Nov 07, 2019 | 21.23 | 21.23 | 21.18 | 21.22 | 18,666 | -0.07(-0.31%) |
Nov 06, 2019 | 21.26 | 21.31 | 21.25 | 21.29 | 6,753 | +0.04(+0.18%) |
Nov 05, 2019 | 21.26 | 21.28 | 21.24 | 21.25 | 12,320 | -0.08(-0.37%) |
Nov 04, 2019 | 21.37 | 21.37 | 21.31 | 21.33 | 16,979 | -0.07(-0.34%) |