Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.45 | 24.48 | 24.29 | 24.40 | 398,580 | -0.17(-0.69%) |
Jan 30, 2020 | 24.46 | 24.59 | 24.33 | 24.57 | 519,868 | +0.09(+0.35%) |
Jan 29, 2020 | 24.41 | 24.57 | 24.37 | 24.49 | 496,221 | +0.04(+0.18%) |
Jan 28, 2020 | 24.30 | 24.44 | 24.27 | 24.44 | 667,082 | +0.15(+0.63%) |
Jan 27, 2020 | 24.08 | 24.34 | 24.02 | 24.29 | 671,304 | -0.08(-0.33%) |
Jan 24, 2020 | 24.38 | 24.51 | 24.33 | 24.37 | 338,391 | -0.01(-0.04%) |
Jan 23, 2020 | 24.21 | 24.58 | 24.18 | 24.38 | 629,056 | +0.13(+0.52%) |
Jan 22, 2020 | 24.26 | 24.48 | 24.25 | 24.26 | 562,566 | +0.04(+0.17%) |
Jan 21, 2020 | 23.93 | 24.22 | 23.93 | 24.21 | 679,851 | +0.27(+1.14%) |
Jan 17, 2020 | 24.04 | 24.08 | 23.91 | 23.94 | 524,306 | +0.01(+0.04%) |
Jan 16, 2020 | 23.78 | 24.05 | 23.70 | 23.93 | 553,620 | +0.25(+1.06%) |
Jan 15, 2020 | 23.40 | 23.71 | 23.40 | 23.68 | 675,370 | +0.36(+1.54%) |
Jan 14, 2020 | 22.77 | 23.34 | 22.70 | 23.32 | 630,554 | +0.59(+2.58%) |
Jan 13, 2020 | 22.57 | 22.77 | 22.50 | 22.73 | 435,870 | +0.23(+1.04%) |
Jan 10, 2020 | 22.41 | 22.60 | 22.36 | 22.50 | 329,029 | +0.18(+0.78%) |
Jan 09, 2020 | 22.53 | 22.56 | 22.23 | 22.33 | 857,411 | -0.17(-0.76%) |
Jan 08, 2020 | 22.55 | 22.72 | 22.47 | 22.50 | 386,003 | -0.00(-0.02%) |
Jan 07, 2020 | 22.61 | 22.68 | 22.31 | 22.50 | 635,173 | -0.11(-0.50%) |
Jan 06, 2020 | 22.54 | 22.78 | 22.54 | 22.61 | 666,545 | +0.07(+0.32%) |
Jan 03, 2020 | 22.34 | 22.65 | 22.23 | 22.54 | 681,911 | +0.09(+0.40%) |
Jan 02, 2020 | 22.61 | 22.65 | 22.38 | 22.45 | 660,459 | +0.03(+0.12%) |
Dec 31, 2019 | 22.20 | 22.43 | 22.18 | 22.43 | 691,496 | +0.18(+0.83%) |
Dec 30, 2019 | 22.50 | 22.52 | 22.17 | 22.24 | 388,484 | -0.25(-1.12%) |
Dec 27, 2019 | 22.43 | 22.53 | 22.27 | 22.49 | 640,670 | +0.11(+0.50%) |
Dec 26, 2019 | 22.33 | 22.45 | 22.31 | 22.38 | 258,421 | +0.12(+0.52%) |
Dec 24, 2019 | 22.05 | 22.32 | 21.96 | 22.26 | 455,647 | +0.22(+1.00%) |
Dec 23, 2019 | 21.77 | 22.10 | 21.74 | 22.04 | 591,751 | +0.35(+1.61%) |
Dec 20, 2019 | 22.14 | 22.26 | 21.69 | 21.69 | 1,382,547 | -0.56(-2.52%) |
Dec 19, 2019 | 22.44 | 22.51 | 22.25 | 22.25 | 482,678 | -0.17(-0.74%) |
Dec 18, 2019 | 22.73 | 22.77 | 22.30 | 22.42 | 813,652 | -0.22(-0.99%) |
Dec 17, 2019 | 22.96 | 22.96 | 22.55 | 22.64 | 572,016 | -0.28(-1.21%) |
Dec 16, 2019 | 23.13 | 23.16 | 22.87 | 22.92 | 561,304 | +0.03(+0.14%) |
Dec 13, 2019 | 22.86 | 23.08 | 22.73 | 22.89 | 443,387 | +0.00(+0.02%) |
Dec 12, 2019 | 23.05 | 23.18 | 22.62 | 22.89 | 845,112 | -0.18(-0.80%) |
Dec 11, 2019 | 23.23 | 23.29 | 22.98 | 23.07 | 712,649 | -0.14(-0.62%) |
Dec 10, 2019 | 23.15 | 23.24 | 23.12 | 23.21 | 716,519 | -0.03(-0.12%) |
Dec 09, 2019 | 23.37 | 23.51 | 23.14 | 23.24 | 571,904 | -0.16(-0.69%) |
Dec 06, 2019 | 23.37 | 23.63 | 23.28 | 23.40 | 470,360 | -0.05(-0.21%) |
Dec 05, 2019 | 23.55 | 23.58 | 23.29 | 23.45 | 409,913 | -0.13(-0.53%) |
Dec 04, 2019 | 23.28 | 23.60 | 23.27 | 23.58 | 670,227 | +0.28(+1.21%) |
Dec 03, 2019 | 23.27 | 23.41 | 23.11 | 23.30 | 434,880 | -0.06(-0.25%) |
Dec 02, 2019 | 23.48 | 23.48 | 23.18 | 23.35 | 683,250 | -0.02(-0.08%) |
Nov 29, 2019 | 23.39 | 23.50 | 23.33 | 23.37 | 215,117 | -0.11(-0.48%) |
Nov 27, 2019 | 23.36 | 23.58 | 23.36 | 23.48 | 656,944 | +0.42(+1.83%) |
Nov 26, 2019 | 23.08 | 23.12 | 22.96 | 23.06 | 563,047 | -0.03(-0.11%) |
Nov 25, 2019 | 22.98 | 23.10 | 22.95 | 23.09 | 432,472 | +0.09(+0.38%) |
Nov 22, 2019 | 23.08 | 23.13 | 22.93 | 23.00 | 410,845 | -0.07(-0.29%) |
Nov 21, 2019 | 23.11 | 23.17 | 22.96 | 23.07 | 659,935 | -0.04(-0.19%) |
Nov 20, 2019 | 22.93 | 23.15 | 22.84 | 23.11 | 478,876 | +0.16(+0.71%) |
Nov 19, 2019 | 22.81 | 22.98 | 22.76 | 22.95 | 625,998 | +0.14(+0.62%) |
Nov 18, 2019 | 22.67 | 22.83 | 22.63 | 22.81 | 551,752 | +0.11(+0.46%) |
Nov 15, 2019 | 22.47 | 22.74 | 22.46 | 22.70 | 607,148 | +0.20(+0.88%) |
Nov 14, 2019 | 22.43 | 22.60 | 22.40 | 22.50 | 578,281 | +0.05(+0.22%) |
Nov 13, 2019 | 22.43 | 22.50 | 22.37 | 22.46 | 391,987 | +0.05(+0.23%) |
Nov 12, 2019 | 22.41 | 22.57 | 22.37 | 22.40 | 715,803 | -0.05(-0.21%) |
Nov 11, 2019 | 22.43 | 22.66 | 22.40 | 22.45 | 531,755 | +0.02(+0.10%) |
Nov 08, 2019 | 21.99 | 22.45 | 21.99 | 22.43 | 665,058 | +0.44(+2.01%) |
Nov 07, 2019 | 21.93 | 22.00 | 21.67 | 21.99 | 795,085 | +0.15(+0.70%) |
Nov 06, 2019 | 22.01 | 22.05 | 21.79 | 21.83 | 394,080 | -0.13(-0.60%) |
Nov 05, 2019 | 22.27 | 22.27 | 21.91 | 21.97 | 590,935 | -0.25(-1.11%) |
Nov 04, 2019 | 22.11 | 22.23 | 22.00 | 22.21 | 563,106 | +0.13(+0.60%) |