Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.00 | 21.17 | 21.00 | 21.17 | 6,863 | +0.04(+0.18%) |
Jan 30, 2020 | 20.98 | 21.17 | 20.98 | 21.14 | 2,279 | +0.16(+0.77%) |
Jan 29, 2020 | 21.03 | 21.10 | 20.97 | 20.97 | 9,777 | -0.06(-0.29%) |
Jan 28, 2020 | 21.07 | 21.17 | 21.03 | 21.04 | 3,703 | -0.08(-0.36%) |
Jan 27, 2020 | 21.12 | 21.18 | 21.07 | 21.11 | 5,674 | -0.01(-0.05%) |
Jan 24, 2020 | 21.17 | 21.18 | 21.08 | 21.12 | 3,237 | -0.02(-0.08%) |
Jan 23, 2020 | 21.15 | 21.17 | 21.11 | 21.14 | 6,586 | +0.02(+0.09%) |
Jan 22, 2020 | 21.02 | 21.12 | 21.00 | 21.12 | 6,454 | -0.07(-0.33%) |
Jan 21, 2020 | 21.06 | 21.19 | 20.94 | 21.19 | 11,082 | +0.15(+0.70%) |
Jan 17, 2020 | 21.12 | 21.12 | 21.04 | 21.04 | 10,489 | -0.09(-0.44%) |
Jan 16, 2020 | 21.11 | 21.20 | 21.11 | 21.14 | 11,198 | -0.05(-0.22%) |
Jan 15, 2020 | 21.07 | 21.20 | 21.04 | 21.18 | 6,401 | +0.06(+0.29%) |
Jan 14, 2020 | 21.39 | 21.39 | 21.05 | 21.12 | 21,082 | -0.31(-1.44%) |
Jan 13, 2020 | 21.51 | 21.61 | 21.43 | 21.43 | 16,301 | -0.19(-0.89%) |
Jan 10, 2020 | 21.60 | 21.62 | 21.51 | 21.62 | 5,956 | +0.02(+0.07%) |
Jan 09, 2020 | 21.55 | 21.61 | 21.43 | 21.61 | 4,406 | +0.05(+0.25%) |
Jan 08, 2020 | 21.52 | 21.55 | 21.41 | 21.55 | 10,151 | +0.03(+0.16%) |
Jan 07, 2020 | 21.44 | 21.52 | 21.44 | 21.52 | 2,097 | -0.01(-0.05%) |
Jan 06, 2020 | 21.43 | 21.54 | 21.23 | 21.53 | 19,243 | -0.00(-0.02%) |
Jan 03, 2020 | 21.36 | 21.53 | 21.36 | 21.53 | 28,489 | +0.15(+0.70%) |
Jan 02, 2020 | 21.25 | 21.38 | 21.16 | 21.38 | 19,499 | +0.23(+1.10%) |
Dec 31, 2019 | 21.03 | 21.15 | 20.94 | 21.15 | 6,733 | -0.05(-0.22%) |
Dec 30, 2019 | 21.20 | 21.20 | 20.95 | 21.20 | 5,835 | +0.00(+0.00%) |
Dec 27, 2019 | 20.85 | 21.25 | 20.85 | 21.20 | 14,633 | +0.21(+0.99%) |
Dec 26, 2019 | 20.93 | 20.99 | 20.93 | 20.99 | 2,312 | +0.10(+0.49%) |
Dec 24, 2019 | 20.90 | 20.93 | 20.83 | 20.89 | 3,938 | +0.02(+0.09%) |
Dec 23, 2019 | 20.73 | 20.87 | 20.71 | 20.87 | 3,538 | +0.09(+0.44%) |
Dec 20, 2019 | 20.69 | 20.86 | 20.66 | 20.78 | 11,422 | -0.06(-0.31%) |
Dec 19, 2019 | 20.64 | 20.85 | 20.64 | 20.84 | 6,745 | +0.09(+0.42%) |
Dec 18, 2019 | 20.61 | 20.79 | 20.55 | 20.76 | 14,981 | +0.08(+0.41%) |
Dec 17, 2019 | 20.60 | 20.67 | 20.52 | 20.67 | 12,936 | +0.15(+0.74%) |
Dec 16, 2019 | 20.47 | 20.56 | 20.47 | 20.52 | 6,089 | -0.12(-0.59%) |
Dec 13, 2019 | 20.46 | 20.66 | 20.46 | 20.64 | 14,573 | +0.19(+0.93%) |
Dec 12, 2019 | 20.44 | 20.60 | 20.42 | 20.45 | 3,217 | -0.18(-0.85%) |
Dec 11, 2019 | 20.50 | 20.63 | 20.40 | 20.63 | 3,740 | +0.06(+0.30%) |
Dec 10, 2019 | 20.39 | 20.56 | 20.39 | 20.56 | 2,103 | -0.02(-0.11%) |
Dec 09, 2019 | 20.37 | 20.59 | 20.34 | 20.59 | 15,781 | +0.21(+1.05%) |
Dec 06, 2019 | 20.30 | 20.41 | 20.30 | 20.37 | 3,544 | -0.24(-1.18%) |
Dec 05, 2019 | 20.24 | 20.62 | 20.21 | 20.62 | 10,223 | +0.30(+1.50%) |
Dec 04, 2019 | 20.29 | 20.31 | 20.24 | 20.31 | 3,245 | +0.00(+0.02%) |
Dec 03, 2019 | 20.26 | 20.46 | 20.26 | 20.31 | 4,007 | +0.03(+0.14%) |
Dec 02, 2019 | 20.47 | 20.47 | 20.26 | 20.28 | 10,825 | -0.13(-0.65%) |
Nov 29, 2019 | 20.58 | 20.64 | 20.41 | 20.41 | 30,853 | -0.09(-0.45%) |
Nov 27, 2019 | 20.55 | 20.64 | 20.46 | 20.50 | 9,453 | +0.05(+0.22%) |
Nov 26, 2019 | 20.60 | 20.64 | 20.46 | 20.46 | 9,559 | -0.15(-0.71%) |
Nov 25, 2019 | 20.60 | 20.66 | 20.60 | 20.60 | 5,875 | -0.04(-0.17%) |
Nov 22, 2019 | 20.66 | 20.66 | 20.55 | 20.64 | 5,908 | +0.05(+0.22%) |
Nov 21, 2019 | 20.57 | 20.60 | 20.53 | 20.60 | 9,856 | +0.05(+0.24%) |
Nov 20, 2019 | 20.60 | 20.60 | 20.54 | 20.55 | 3,370 | -0.06(-0.27%) |
Nov 19, 2019 | 20.57 | 20.60 | 20.53 | 20.60 | 2,607 | +0.01(+0.03%) |
Nov 18, 2019 | 20.54 | 20.60 | 20.54 | 20.60 | 3,119 | +0.02(+0.07%) |
Nov 15, 2019 | 20.65 | 20.67 | 20.52 | 20.58 | 8,665 | +0.04(+0.18%) |
Nov 14, 2019 | 20.55 | 20.61 | 20.54 | 20.54 | 4,320 | +0.04(+0.20%) |
Nov 13, 2019 | 20.44 | 20.53 | 20.44 | 20.50 | 14,183 | -0.08(-0.41%) |
Nov 12, 2019 | 20.55 | 20.61 | 20.45 | 20.59 | 12,189 | -0.01(-0.04%) |
Nov 11, 2019 | 20.50 | 20.63 | 20.50 | 20.60 | 15,388 | +0.06(+0.30%) |
Nov 08, 2019 | 20.45 | 20.58 | 20.45 | 20.53 | 2,100 | +0.07(+0.34%) |
Nov 07, 2019 | 20.67 | 20.68 | 20.45 | 20.47 | 38,655 | -0.18(-0.85%) |
Nov 06, 2019 | 20.75 | 20.79 | 20.64 | 20.64 | 7,319 | -0.12(-0.59%) |
Nov 05, 2019 | 20.72 | 20.76 | 20.57 | 20.76 | 4,553 | +0.04(+0.18%) |
Nov 04, 2019 | 20.88 | 20.88 | 20.68 | 20.72 | 9,244 | +0.00(+0.02%) |
Nov 01, 2019 | 20.83 | 20.88 | 20.69 | 20.72 | 4,857 | -0.19(-0.93%) |
Oct 31, 2019 | 20.69 | 21.06 | 20.69 | 20.91 | 88,208 | +0.22(+1.07%) |
Oct 30, 2019 | 20.79 | 21.06 | 20.69 | 20.69 | 31,237 | -0.11(-0.55%) |
Oct 29, 2019 | 20.90 | 21.22 | 20.81 | 20.81 | 6,577 | -0.18(-0.83%) |
Oct 28, 2019 | 20.88 | 20.98 | 20.87 | 20.98 | 13,830 | +0.01(+0.05%) |
Oct 25, 2019 | 21.05 | 21.08 | 20.97 | 20.97 | 2,100 | -0.10(-0.49%) |
Oct 24, 2019 | 21.16 | 21.16 | 21.06 | 21.08 | 3,844 | +0.05(+0.26%) |
Oct 23, 2019 | 20.91 | 21.08 | 20.91 | 21.02 | 16,084 | -0.08(-0.36%) |
Oct 22, 2019 | 21.12 | 21.16 | 21.00 | 21.10 | 24,683 | -0.05(-0.25%) |
Oct 21, 2019 | 21.28 | 21.28 | 21.04 | 21.15 | 10,708 | -0.02(-0.07%) |
Oct 18, 2019 | 21.30 | 21.59 | 21.14 | 21.17 | 13,391 | -0.51(-2.35%) |
Oct 17, 2019 | 21.07 | 21.70 | 21.07 | 21.68 | 20,903 | +0.57(+2.71%) |
Oct 16, 2019 | 21.04 | 21.19 | 20.86 | 21.11 | 24,932 | +0.09(+0.43%) |
Oct 15, 2019 | 20.88 | 21.10 | 20.87 | 21.01 | 4,093 | +0.14(+0.66%) |
Oct 14, 2019 | 20.95 | 20.99 | 20.85 | 20.88 | 3,358 | -0.11(-0.54%) |
Oct 11, 2019 | 20.75 | 21.17 | 20.75 | 20.99 | 32,692 | +0.13(+0.62%) |
Oct 10, 2019 | 20.61 | 20.87 | 20.61 | 20.86 | 13,498 | +0.11(+0.51%) |
Oct 09, 2019 | 20.54 | 20.76 | 20.54 | 20.76 | 10,381 | +0.08(+0.41%) |
Oct 08, 2019 | 20.59 | 20.71 | 20.59 | 20.67 | 9,072 | +0.07(+0.35%) |
Oct 07, 2019 | 20.68 | 20.71 | 20.56 | 20.60 | 5,914 | -0.01(-0.04%) |
Oct 04, 2019 | 20.63 | 20.64 | 20.61 | 20.61 | 1,575 | +0.06(+0.31%) |
Oct 03, 2019 | 20.38 | 20.56 | 20.37 | 20.54 | 12,627 | +0.04(+0.19%) |
Oct 02, 2019 | 20.69 | 20.69 | 20.48 | 20.50 | 5,778 | -0.15(-0.74%) |
Oct 01, 2019 | 20.82 | 20.84 | 20.57 | 20.66 | 180,639 | -0.50(-2.38%) |
Sep 30, 2019 | 21.04 | 21.21 | 20.97 | 21.16 | 1,234,852 | +0.11(+0.51%) |
Sep 27, 2019 | 21.06 | 21.15 | 20.91 | 21.05 | 285,431 | +0.11(+0.51%) |
Sep 26, 2019 | 20.76 | 20.95 | 20.76 | 20.95 | 176,628 | +0.26(+1.27%) |
Sep 25, 2019 | 20.53 | 20.68 | 20.49 | 20.68 | 21,961 | +0.15(+0.74%) |
Sep 24, 2019 | 20.53 | 20.53 | 20.45 | 20.53 | 18,071 | +0.00(+0.00%) |
Sep 23, 2019 | 20.49 | 20.53 | 20.35 | 20.53 | 12,617 | +0.04(+0.18%) |
Sep 20, 2019 | 20.53 | 20.53 | 20.36 | 20.49 | 20,063 | -0.04(-0.18%) |
Sep 19, 2019 | 20.47 | 20.53 | 20.31 | 20.53 | 20,342 | +0.00(+0.00%) |
Sep 18, 2019 | 20.45 | 20.53 | 20.30 | 20.53 | 20,228 | +0.15(+0.74%) |
Sep 17, 2019 | 20.38 | 20.45 | 20.38 | 20.38 | 11,642 | +0.10(+0.49%) |
Sep 16, 2019 | 20.27 | 20.47 | 20.15 | 20.28 | 25,797 | +0.01(+0.03%) |
Sep 13, 2019 | 20.40 | 20.40 | 20.27 | 20.27 | 7,127 | -0.21(-1.04%) |
Sep 12, 2019 | 20.45 | 20.49 | 20.29 | 20.49 | 8,127 | +0.05(+0.22%) |
Sep 11, 2019 | 20.38 | 20.45 | 20.23 | 20.44 | 18,503 | +0.13(+0.63%) |
Sep 10, 2019 | 20.38 | 20.49 | 20.30 | 20.31 | 14,616 | -0.03(-0.15%) |
Sep 09, 2019 | 20.45 | 20.45 | 20.30 | 20.34 | 7,472 | +0.01(+0.03%) |
Sep 06, 2019 | 20.38 | 20.45 | 20.19 | 20.34 | 10,031 | -0.04(-0.21%) |
Sep 05, 2019 | 20.50 | 20.61 | 20.38 | 20.38 | 16,382 | -0.08(-0.37%) |
Sep 04, 2019 | 20.44 | 20.61 | 20.40 | 20.45 | 8,385 | -0.01(-0.07%) |
Sep 03, 2019 | 20.45 | 20.64 | 20.21 | 20.47 | 20,362 | +0.09(+0.44%) |
Aug 30, 2019 | 20.23 | 20.42 | 20.20 | 20.38 | 4,223 | +0.11(+0.56%) |
Aug 29, 2019 | 20.44 | 20.45 | 20.11 | 20.27 | 15,643 | -0.30(-1.47%) |
Aug 28, 2019 | 20.58 | 20.58 | 20.57 | 20.57 | 10,379 | -0.64(-3.04%) |