Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.94 | 22.04 | 21.65 | 21.65 | 3,624 | -0.21(-0.95%) |
Jan 30, 2020 | 21.78 | 22.30 | 21.35 | 21.86 | 8,001 | -0.06(-0.27%) |
Jan 29, 2020 | 21.33 | 22.02 | 21.33 | 21.92 | 6,542 | +0.81(+3.86%) |
Jan 28, 2020 | 20.89 | 21.19 | 20.86 | 21.10 | 15,266 | +0.25(+1.19%) |
Jan 27, 2020 | 21.30 | 21.31 | 20.86 | 20.86 | 6,209 | -0.55(-2.56%) |
Jan 24, 2020 | 21.48 | 21.89 | 19.90 | 21.40 | 68,068 | -0.45(-2.08%) |
Jan 23, 2020 | 21.95 | 22.00 | 21.86 | 21.86 | 7,187 | +0.01(+0.05%) |
Jan 22, 2020 | 21.94 | 22.04 | 21.85 | 21.85 | 2,087 | +0.00(+0.00%) |
Jan 21, 2020 | 21.85 | 22.02 | 21.85 | 21.85 | 9,415 | -0.13(-0.61%) |
Jan 17, 2020 | 22.22 | 22.24 | 21.98 | 21.98 | 1,611 | -0.13(-0.61%) |
Jan 16, 2020 | 22.03 | 22.12 | 21.88 | 22.12 | 1,650 | +0.05(+0.22%) |
Jan 15, 2020 | 22.06 | 22.17 | 21.73 | 22.07 | 3,041 | +0.20(+0.92%) |
Jan 14, 2020 | 21.99 | 22.17 | 21.85 | 21.87 | 3,565 | +0.02(+0.07%) |
Jan 13, 2020 | 22.15 | 22.23 | 21.85 | 21.85 | 5,817 | -0.08(-0.39%) |
Jan 10, 2020 | 22.30 | 22.75 | 21.94 | 21.94 | 4,329 | -0.41(-1.82%) |
Jan 09, 2020 | 22.66 | 22.66 | 22.35 | 22.35 | 8,009 | -0.30(-1.32%) |
Jan 08, 2020 | 23.01 | 23.01 | 22.64 | 22.64 | 3,583 | -0.05(-0.22%) |
Jan 07, 2020 | 22.82 | 22.82 | 22.64 | 22.69 | 1,845 | +0.05(+0.22%) |
Jan 06, 2020 | 22.74 | 23.04 | 22.64 | 22.64 | 5,584 | -0.26(-1.13%) |
Jan 03, 2020 | 22.15 | 22.99 | 22.15 | 22.90 | 4,229 | +0.53(+2.35%) |
Jan 02, 2020 | 22.20 | 22.93 | 22.20 | 22.38 | 17,838 | +0.32(+1.44%) |
Dec 31, 2019 | 21.85 | 22.36 | 21.85 | 22.06 | 10,472 | +0.20(+0.91%) |
Dec 30, 2019 | 21.85 | 22.00 | 21.85 | 21.86 | 7,162 | +0.01(+0.05%) |
Dec 27, 2019 | 22.12 | 22.54 | 21.85 | 21.85 | 8,458 | -0.26(-1.15%) |
Dec 26, 2019 | 21.85 | 22.32 | 21.66 | 22.10 | 7,736 | +0.52(+2.42%) |
Dec 24, 2019 | 21.47 | 21.76 | 21.47 | 21.58 | 2,315 | -0.01(-0.05%) |
Dec 23, 2019 | 21.47 | 21.81 | 21.46 | 21.59 | 6,641 | +0.20(+0.93%) |
Dec 20, 2019 | 21.95 | 22.14 | 21.35 | 21.39 | 46,721 | -0.51(-2.34%) |
Dec 19, 2019 | 21.68 | 22.16 | 21.55 | 21.90 | 19,685 | +0.15(+0.71%) |
Dec 18, 2019 | 21.46 | 22.09 | 21.46 | 21.75 | 8,838 | +0.30(+1.39%) |
Dec 17, 2019 | 21.69 | 21.82 | 21.34 | 21.45 | 18,968 | -0.37(-1.68%) |
Dec 16, 2019 | 21.82 | 21.86 | 21.48 | 21.82 | 7,022 | +0.21(+0.97%) |
Dec 13, 2019 | 21.75 | 22.15 | 21.61 | 21.61 | 11,176 | -0.03(-0.14%) |
Dec 12, 2019 | 21.33 | 21.87 | 21.33 | 21.64 | 2,516 | +0.28(+1.30%) |
Dec 11, 2019 | 22.09 | 22.10 | 21.33 | 21.36 | 4,744 | -0.51(-2.35%) |
Dec 10, 2019 | 22.22 | 22.36 | 21.88 | 21.88 | 1,273 | -0.57(-2.55%) |
Dec 09, 2019 | 22.61 | 22.67 | 22.45 | 22.45 | 5,131 | +0.00(+0.00%) |
Dec 06, 2019 | 22.29 | 22.90 | 22.29 | 22.45 | 8,209 | +0.44(+2.00%) |
Dec 05, 2019 | 22.11 | 22.28 | 21.76 | 22.01 | 2,089 | +0.23(+1.06%) |
Dec 04, 2019 | 21.92 | 22.01 | 21.78 | 21.78 | 1,324 | -0.05(-0.25%) |
Dec 03, 2019 | 22.50 | 22.50 | 21.83 | 21.83 | 2,123 | -0.49(-2.19%) |
Dec 02, 2019 | 22.61 | 22.79 | 22.32 | 22.32 | 2,471 | -0.75(-3.25%) |
Nov 29, 2019 | 23.26 | 23.45 | 23.07 | 23.07 | 2,432 | -0.06(-0.26%) |
Nov 27, 2019 | 23.06 | 23.26 | 22.98 | 23.13 | 1,418 | +0.02(+0.09%) |
Nov 26, 2019 | 23.29 | 23.29 | 23.08 | 23.11 | 1,903 | -0.16(-0.68%) |
Nov 25, 2019 | 23.07 | 23.39 | 23.07 | 23.27 | 1,014 | +0.08(+0.34%) |
Nov 22, 2019 | 23.19 | 23.19 | 23.19 | 23.19 | 1,114 | -0.26(-1.09%) |
Nov 21, 2019 | 22.84 | 23.68 | 22.53 | 23.44 | 12,363 | +0.68(+2.99%) |
Nov 20, 2019 | 22.02 | 22.94 | 22.02 | 22.76 | 11,711 | +0.81(+3.69%) |
Nov 19, 2019 | 21.51 | 22.00 | 20.95 | 21.95 | 4,560 | +0.45(+2.11%) |
Nov 18, 2019 | 20.99 | 21.51 | 20.99 | 21.50 | 16,241 | +0.35(+1.63%) |
Nov 15, 2019 | 21.73 | 21.81 | 20.76 | 21.15 | 10,945 | -0.31(-1.45%) |
Nov 14, 2019 | 22.22 | 22.22 | 21.26 | 21.47 | 7,008 | -0.74(-3.31%) |
Nov 13, 2019 | 22.94 | 22.94 | 22.20 | 22.20 | 3,531 | -0.62(-2.72%) |
Nov 12, 2019 | 22.82 | 22.82 | 22.82 | 22.82 | 618 | -0.44(-1.91%) |
Nov 11, 2019 | 22.97 | 23.27 | 22.97 | 23.27 | 1,571 | +0.00(+0.00%) |
Nov 08, 2019 | 23.29 | 23.39 | 22.69 | 23.27 | 10,134 | -0.05(-0.21%) |
Nov 07, 2019 | 23.63 | 23.71 | 23.24 | 23.32 | 10,138 | -0.37(-1.54%) |
Nov 06, 2019 | 23.69 | 23.82 | 23.39 | 23.68 | 8,965 | -0.12(-0.50%) |
Nov 05, 2019 | 23.88 | 23.88 | 23.56 | 23.80 | 2,850 | +0.12(+0.50%) |
Nov 04, 2019 | 23.11 | 24.55 | 22.89 | 23.68 | 13,369 | +0.75(+3.29%) |