Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.02 | 22.21 | 21.83 | 21.87 | 836,520 | +0.09(+0.40%) |
Jan 30, 2020 | 21.87 | 21.99 | 21.60 | 21.78 | 1,101,722 | -0.21(-0.96%) |
Jan 29, 2020 | 21.83 | 22.04 | 21.78 | 22.00 | 1,907,635 | -0.18(-0.82%) |
Jan 28, 2020 | 22.09 | 22.25 | 22.02 | 22.18 | 858,130 | -0.01(-0.04%) |
Jan 27, 2020 | 22.11 | 22.34 | 21.98 | 22.19 | 751,594 | -0.02(-0.09%) |
Jan 24, 2020 | 22.41 | 22.65 | 22.17 | 22.21 | 1,444,918 | -0.13(-0.60%) |
Jan 23, 2020 | 22.49 | 22.49 | 22.16 | 22.34 | 570,916 | -0.18(-0.81%) |
Jan 22, 2020 | 22.45 | 22.72 | 22.40 | 22.53 | 1,315,080 | +0.10(+0.43%) |
Jan 21, 2020 | 22.44 | 22.56 | 22.32 | 22.43 | 855,137 | -0.32(-1.40%) |
Jan 17, 2020 | 22.84 | 22.86 | 22.70 | 22.75 | 1,131,262 | -0.02(-0.08%) |
Jan 16, 2020 | 22.76 | 22.93 | 22.60 | 22.77 | 1,116,923 | +0.08(+0.34%) |
Jan 15, 2020 | 23.33 | 23.38 | 22.65 | 22.69 | 2,356,023 | -0.63(-2.68%) |
Jan 14, 2020 | 23.21 | 23.33 | 23.11 | 23.31 | 660,600 | -0.09(-0.37%) |
Jan 13, 2020 | 23.77 | 23.77 | 23.35 | 23.40 | 586,441 | -0.42(-1.78%) |
Jan 10, 2020 | 23.59 | 23.88 | 23.47 | 23.82 | 1,087,300 | +0.04(+0.16%) |
Jan 09, 2020 | 23.49 | 23.85 | 23.49 | 23.79 | 1,041,179 | +0.31(+1.31%) |
Jan 08, 2020 | 23.03 | 23.55 | 23.03 | 23.48 | 1,257,543 | +0.22(+0.95%) |
Jan 07, 2020 | 22.90 | 23.30 | 22.83 | 23.26 | 1,033,816 | +0.38(+1.64%) |
Jan 06, 2020 | 22.63 | 22.95 | 22.50 | 22.88 | 764,840 | +0.33(+1.45%) |
Jan 03, 2020 | 22.39 | 22.60 | 22.39 | 22.55 | 614,425 | -0.15(-0.68%) |
Jan 02, 2020 | 22.57 | 22.71 | 22.42 | 22.71 | 645,598 | +0.30(+1.33%) |
Dec 31, 2019 | 22.29 | 22.45 | 22.21 | 22.41 | 393,993 | +0.09(+0.39%) |
Dec 30, 2019 | 22.69 | 22.76 | 22.28 | 22.32 | 772,292 | -0.31(-1.36%) |
Dec 27, 2019 | 22.55 | 22.73 | 22.48 | 22.63 | 510,704 | +0.14(+0.64%) |
Dec 26, 2019 | 22.49 | 22.54 | 22.31 | 22.49 | 308,438 | +0.04(+0.17%) |
Dec 24, 2019 | 22.56 | 22.56 | 22.37 | 22.45 | 124,922 | +0.01(+0.04%) |
Dec 23, 2019 | 22.32 | 22.51 | 22.31 | 22.44 | 728,797 | +0.08(+0.34%) |
Dec 20, 2019 | 22.11 | 22.40 | 21.93 | 22.36 | 1,781,647 | +0.40(+1.84%) |
Dec 19, 2019 | 22.30 | 22.30 | 21.90 | 21.96 | 2,605,440 | -0.36(-1.60%) |
Dec 18, 2019 | 22.20 | 22.37 | 22.12 | 22.31 | 979,323 | -0.05(-0.22%) |
Dec 17, 2019 | 22.15 | 22.47 | 22.15 | 22.36 | 883,246 | +0.30(+1.35%) |
Dec 16, 2019 | 22.08 | 22.24 | 21.95 | 22.06 | 1,194,622 | +0.15(+0.70%) |
Dec 13, 2019 | 22.00 | 22.30 | 21.89 | 21.91 | 510,393 | +0.04(+0.18%) |
Dec 12, 2019 | 21.83 | 22.05 | 21.71 | 21.87 | 1,230,218 | +0.05(+0.22%) |
Dec 11, 2019 | 22.06 | 22.27 | 21.59 | 21.82 | 2,412,850 | -0.25(-1.13%) |
Dec 10, 2019 | 21.81 | 22.13 | 21.73 | 22.07 | 834,924 | +0.30(+1.37%) |
Dec 09, 2019 | 22.17 | 22.30 | 21.73 | 21.77 | 1,176,751 | -0.33(-1.48%) |
Dec 06, 2019 | 21.65 | 22.71 | 21.63 | 22.10 | 2,563,917 | +0.57(+2.64%) |
Dec 05, 2019 | 21.51 | 21.57 | 21.35 | 21.53 | 1,011,636 | -0.04(-0.18%) |
Dec 04, 2019 | 21.58 | 21.67 | 21.48 | 21.57 | 1,139,316 | -0.01(-0.04%) |
Dec 03, 2019 | 21.81 | 21.93 | 21.40 | 21.58 | 2,212,857 | -0.21(-0.97%) |
Dec 02, 2019 | 21.90 | 21.94 | 21.72 | 21.79 | 1,464,619 | -0.01(-0.04%) |
Nov 29, 2019 | 21.57 | 21.95 | 21.57 | 21.80 | 707,232 | +0.23(+1.06%) |
Nov 27, 2019 | 21.79 | 21.79 | 21.56 | 21.57 | 1,977,187 | -0.30(-1.35%) |
Nov 26, 2019 | 21.54 | 22.01 | 21.46 | 21.87 | 2,503,916 | +0.34(+1.59%) |
Nov 25, 2019 | 21.46 | 21.70 | 21.35 | 21.53 | 1,132,219 | +0.38(+1.80%) |
Nov 22, 2019 | 21.20 | 21.33 | 21.09 | 21.14 | 596,304 | +0.01(+0.05%) |
Nov 21, 2019 | 20.91 | 21.18 | 20.86 | 21.13 | 712,931 | -0.03(-0.14%) |
Nov 20, 2019 | 21.15 | 21.23 | 21.03 | 21.16 | 942,872 | +0.03(+0.14%) |
Nov 19, 2019 | 20.99 | 21.19 | 20.94 | 21.13 | 626,126 | +0.07(+0.32%) |
Nov 18, 2019 | 20.71 | 21.07 | 20.71 | 21.07 | 1,194,426 | +0.40(+1.94%) |
Nov 15, 2019 | 20.63 | 20.74 | 20.61 | 20.67 | 629,887 | +0.04(+0.18%) |
Nov 14, 2019 | 20.62 | 20.77 | 20.58 | 20.63 | 625,474 | -0.14(-0.69%) |
Nov 13, 2019 | 20.79 | 20.92 | 20.66 | 20.77 | 1,274,890 | +0.41(+2.01%) |
Nov 12, 2019 | 20.26 | 20.45 | 20.24 | 20.36 | 1,245,134 | -0.02(-0.09%) |
Nov 11, 2019 | 20.56 | 20.58 | 20.32 | 20.38 | 927,938 | -0.12(-0.60%) |
Nov 08, 2019 | 20.30 | 20.57 | 20.26 | 20.51 | 876,196 | +0.11(+0.56%) |
Nov 07, 2019 | 20.51 | 20.57 | 20.34 | 20.39 | 513,429 | -0.21(-1.02%) |
Nov 06, 2019 | 20.86 | 20.87 | 20.59 | 20.60 | 546,997 | +0.11(+0.56%) |
Nov 05, 2019 | 20.82 | 20.85 | 20.47 | 20.49 | 1,373,587 | -0.58(-2.76%) |
Nov 04, 2019 | 21.14 | 21.24 | 21.06 | 21.07 | 761,765 | +0.00(+0.00%) |