Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.50 | 21.60 | 20.66 | 20.90 | 110,800 | -0.72(-3.33%) |
Jan 30, 2020 | 21.53 | 21.73 | 21.36 | 21.62 | 46,677 | -0.09(-0.41%) |
Jan 29, 2020 | 21.97 | 22.14 | 21.60 | 21.71 | 57,036 | -0.28(-1.27%) |
Jan 28, 2020 | 22.49 | 22.56 | 21.91 | 21.99 | 43,852 | -0.42(-1.87%) |
Jan 27, 2020 | 22.02 | 22.60 | 21.88 | 22.41 | 64,416 | +0.00(+0.00%) |
Jan 24, 2020 | 22.75 | 22.78 | 22.22 | 22.41 | 92,100 | -0.32(-1.41%) |
Jan 23, 2020 | 22.06 | 22.78 | 22.00 | 22.73 | 157,093 | +0.51(+2.30%) |
Jan 22, 2020 | 21.98 | 22.23 | 21.77 | 22.22 | 106,772 | +0.24(+1.09%) |
Jan 21, 2020 | 22.29 | 22.29 | 21.96 | 21.98 | 83,773 | -0.38(-1.70%) |
Jan 17, 2020 | 22.50 | 22.55 | 21.64 | 22.36 | 83,700 | -0.03(-0.13%) |
Jan 16, 2020 | 22.31 | 22.59 | 22.28 | 22.39 | 60,403 | +0.31(+1.40%) |
Jan 15, 2020 | 22.00 | 22.24 | 21.80 | 22.08 | 72,085 | +0.02(+0.11%) |
Jan 14, 2020 | 21.76 | 22.18 | 21.62 | 22.05 | 186,602 | +0.25(+1.17%) |
Jan 13, 2020 | 21.65 | 21.91 | 21.51 | 21.80 | 78,063 | +0.09(+0.41%) |
Jan 10, 2020 | 21.93 | 22.01 | 21.56 | 21.71 | 71,800 | -0.28(-1.27%) |
Jan 09, 2020 | 21.69 | 22.08 | 21.69 | 21.99 | 92,585 | +0.30(+1.38%) |
Jan 08, 2020 | 21.78 | 22.21 | 21.65 | 21.69 | 65,600 | -0.10(-0.46%) |
Jan 07, 2020 | 22.27 | 22.29 | 21.78 | 21.79 | 49,191 | -0.58(-2.59%) |
Jan 06, 2020 | 22.09 | 22.55 | 21.81 | 22.37 | 76,828 | +0.03(+0.13%) |
Jan 03, 2020 | 21.79 | 22.34 | 21.79 | 22.34 | 104,100 | +0.23(+1.04%) |
Jan 02, 2020 | 22.57 | 22.57 | 21.76 | 22.11 | 55,720 | -0.26(-1.16%) |
Dec 31, 2019 | 22.24 | 22.48 | 22.20 | 22.37 | 95,400 | +0.08(+0.36%) |
Dec 30, 2019 | 22.41 | 22.58 | 22.03 | 22.29 | 62,523 | -0.07(-0.31%) |
Dec 27, 2019 | 22.69 | 22.69 | 22.14 | 22.36 | 65,900 | -0.21(-0.93%) |
Dec 26, 2019 | 22.53 | 22.65 | 22.45 | 22.57 | 42,356 | +0.06(+0.27%) |
Dec 24, 2019 | 22.58 | 22.79 | 22.34 | 22.51 | 31,100 | +0.04(+0.18%) |
Dec 23, 2019 | 22.98 | 23.03 | 22.30 | 22.47 | 84,033 | -0.53(-2.30%) |
Dec 20, 2019 | 23.46 | 23.50 | 22.85 | 23.00 | 472,100 | -0.36(-1.54%) |
Dec 19, 2019 | 23.38 | 23.42 | 23.08 | 23.36 | 69,159 | -0.07(-0.30%) |
Dec 18, 2019 | 23.62 | 23.64 | 23.17 | 23.43 | 68,342 | -0.18(-0.76%) |
Dec 17, 2019 | 22.80 | 23.62 | 22.79 | 23.61 | 130,578 | +0.84(+3.71%) |
Dec 16, 2019 | 22.47 | 23.22 | 22.25 | 22.77 | 126,970 | +0.82(+3.76%) |
Dec 13, 2019 | 21.84 | 22.16 | 21.66 | 21.94 | 109,100 | +0.03(+0.14%) |
Dec 12, 2019 | 21.73 | 22.43 | 21.73 | 21.91 | 93,274 | +0.14(+0.64%) |
Dec 11, 2019 | 21.59 | 21.86 | 21.52 | 21.77 | 59,873 | +0.20(+0.93%) |
Dec 10, 2019 | 21.39 | 21.62 | 21.28 | 21.57 | 42,875 | +0.10(+0.47%) |
Dec 09, 2019 | 21.45 | 21.63 | 21.36 | 21.47 | 68,969 | -0.08(-0.37%) |
Dec 06, 2019 | 21.41 | 21.85 | 21.41 | 21.55 | 91,900 | +0.33(+1.56%) |
Dec 05, 2019 | 21.24 | 21.44 | 21.16 | 21.22 | 55,451 | +0.07(+0.33%) |
Dec 04, 2019 | 21.27 | 21.63 | 21.13 | 21.15 | 110,365 | +0.03(+0.14%) |
Dec 03, 2019 | 21.06 | 21.23 | 20.80 | 21.12 | 151,398 | -0.13(-0.61%) |
Dec 02, 2019 | 21.62 | 22.02 | 21.19 | 21.25 | 61,429 | -0.41(-1.89%) |
Nov 29, 2019 | 21.77 | 21.84 | 21.53 | 21.66 | 52,100 | -0.21(-0.96%) |
Nov 27, 2019 | 21.79 | 21.96 | 21.61 | 21.87 | 53,700 | +0.12(+0.55%) |
Nov 26, 2019 | 21.47 | 22.00 | 21.43 | 21.75 | 219,204 | +0.29(+1.33%) |
Nov 25, 2019 | 20.98 | 21.76 | 20.84 | 21.46 | 134,114 | +0.64(+3.05%) |
Nov 22, 2019 | 20.69 | 21.07 | 20.52 | 20.83 | 104,700 | +0.24(+1.17%) |
Nov 21, 2019 | 21.22 | 21.23 | 20.52 | 20.59 | 84,045 | -0.59(-2.79%) |
Nov 20, 2019 | 21.07 | 21.50 | 21.00 | 21.18 | 187,887 | -0.04(-0.19%) |
Nov 19, 2019 | 21.20 | 21.45 | 21.13 | 21.22 | 77,039 | +0.05(+0.24%) |
Nov 18, 2019 | 21.51 | 21.51 | 21.00 | 21.17 | 77,376 | -0.44(-2.06%) |
Nov 15, 2019 | 21.90 | 21.90 | 21.48 | 21.61 | 62,100 | -0.14(-0.62%) |
Nov 14, 2019 | 21.63 | 21.82 | 21.59 | 21.75 | 56,823 | +0.13(+0.60%) |
Nov 13, 2019 | 21.67 | 21.79 | 21.45 | 21.62 | 59,712 | -0.27(-1.23%) |
Nov 12, 2019 | 21.83 | 22.04 | 21.77 | 21.89 | 51,093 | +0.02(+0.09%) |
Nov 11, 2019 | 21.47 | 21.92 | 21.47 | 21.87 | 58,141 | +0.13(+0.60%) |
Nov 08, 2019 | 21.88 | 21.92 | 21.45 | 21.74 | 88,700 | -0.24(-1.09%) |
Nov 07, 2019 | 22.18 | 22.47 | 21.78 | 21.98 | 57,998 | -0.03(-0.14%) |
Nov 06, 2019 | 22.21 | 22.31 | 21.93 | 22.01 | 78,835 | -0.38(-1.70%) |
Nov 05, 2019 | 22.71 | 22.87 | 22.29 | 22.39 | 105,097 | -0.23(-1.04%) |
Nov 04, 2019 | 22.11 | 22.67 | 21.97 | 22.62 | 126,305 | +0.82(+3.74%) |