Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.82 | 22.82 | 22.29 | 22.33 | 272,534 | -0.55(-2.38%) |
Jan 30, 2020 | 22.97 | 23.07 | 22.67 | 22.87 | 255,833 | -0.16(-0.68%) |
Jan 29, 2020 | 23.12 | 23.24 | 23.02 | 23.03 | 294,854 | +0.04(+0.18%) |
Jan 28, 2020 | 22.90 | 23.00 | 22.82 | 22.99 | 395,449 | +0.20(+0.90%) |
Jan 27, 2020 | 22.53 | 22.83 | 22.50 | 22.78 | 265,498 | -0.14(-0.60%) |
Jan 24, 2020 | 23.01 | 23.15 | 22.73 | 22.92 | 247,598 | -0.07(-0.33%) |
Jan 23, 2020 | 22.74 | 23.00 | 22.44 | 23.00 | 409,829 | +0.33(+1.47%) |
Jan 22, 2020 | 22.57 | 22.84 | 22.53 | 22.66 | 755,350 | +0.18(+0.79%) |
Jan 21, 2020 | 22.51 | 22.56 | 22.26 | 22.48 | 552,549 | -0.09(-0.39%) |
Jan 17, 2020 | 22.63 | 22.75 | 22.40 | 22.57 | 364,797 | +0.03(+0.15%) |
Jan 16, 2020 | 22.36 | 22.55 | 22.27 | 22.54 | 402,646 | +0.27(+1.22%) |
Jan 15, 2020 | 22.10 | 22.31 | 22.10 | 22.27 | 376,140 | +0.20(+0.90%) |
Jan 14, 2020 | 22.16 | 22.16 | 22.01 | 22.07 | 617,381 | -0.01(-0.03%) |
Jan 13, 2020 | 21.88 | 22.12 | 21.83 | 22.07 | 798,888 | +0.34(+1.57%) |
Jan 10, 2020 | 21.65 | 21.84 | 21.57 | 21.73 | 412,469 | +0.12(+0.54%) |
Jan 09, 2020 | 21.75 | 21.81 | 21.53 | 21.62 | 480,672 | -0.03(-0.16%) |
Jan 08, 2020 | 21.24 | 21.84 | 21.13 | 21.65 | 904,644 | +0.38(+1.79%) |
Jan 07, 2020 | 20.73 | 21.28 | 20.68 | 21.27 | 717,151 | +0.57(+2.77%) |
Jan 06, 2020 | 20.46 | 20.79 | 20.45 | 20.70 | 429,285 | +0.11(+0.53%) |
Jan 03, 2020 | 20.55 | 20.65 | 20.45 | 20.59 | 366,117 | -0.02(-0.10%) |
Jan 02, 2020 | 20.62 | 20.70 | 20.56 | 20.61 | 412,403 | -0.02(-0.10%) |
Dec 31, 2019 | 20.70 | 20.71 | 20.53 | 20.63 | 267,841 | +0.01(+0.03%) |
Dec 30, 2019 | 20.42 | 20.66 | 20.32 | 20.62 | 372,460 | +0.20(+1.00%) |
Dec 27, 2019 | 20.79 | 20.79 | 20.40 | 20.42 | 218,996 | -0.19(-0.93%) |
Dec 26, 2019 | 20.59 | 20.75 | 20.56 | 20.61 | 264,262 | +0.05(+0.27%) |
Dec 24, 2019 | 20.52 | 20.58 | 20.49 | 20.55 | 67,767 | +0.03(+0.17%) |
Dec 23, 2019 | 20.55 | 20.55 | 20.38 | 20.52 | 268,614 | +0.08(+0.40%) |
Dec 20, 2019 | 20.45 | 20.53 | 20.35 | 20.44 | 310,085 | -0.02(-0.10%) |
Dec 19, 2019 | 20.47 | 20.57 | 20.38 | 20.46 | 265,153 | +0.00(+0.00%) |
Dec 18, 2019 | 20.35 | 20.60 | 20.34 | 20.46 | 541,185 | -0.10(-0.50%) |
Dec 17, 2019 | 20.53 | 20.73 | 20.32 | 20.56 | 478,253 | -0.05(-0.23%) |
Dec 16, 2019 | 20.62 | 21.08 | 20.53 | 20.61 | 720,671 | -0.13(-0.62%) |
Dec 13, 2019 | 20.62 | 20.79 | 20.41 | 20.74 | 2,194,947 | +0.16(+0.76%) |
Dec 12, 2019 | 19.67 | 20.59 | 19.65 | 20.58 | 1,484,468 | +0.95(+4.83%) |
Dec 11, 2019 | 19.43 | 19.67 | 19.43 | 19.63 | 498,385 | +0.03(+0.17%) |
Dec 10, 2019 | 19.43 | 19.72 | 19.42 | 19.60 | 570,155 | +0.05(+0.28%) |
Dec 09, 2019 | 19.70 | 19.87 | 19.40 | 19.55 | 1,421,759 | -0.44(-2.22%) |
Dec 06, 2019 | 19.67 | 20.04 | 19.67 | 19.99 | 462,047 | +0.45(+2.30%) |
Dec 05, 2019 | 19.50 | 19.67 | 19.36 | 19.54 | 502,034 | -0.02(-0.10%) |
Dec 04, 2019 | 19.33 | 19.62 | 19.33 | 19.56 | 415,020 | +0.20(+1.02%) |
Dec 03, 2019 | 19.33 | 19.64 | 19.23 | 19.36 | 520,714 | -0.14(-0.73%) |
Dec 02, 2019 | 19.75 | 19.76 | 19.32 | 19.50 | 461,760 | -0.25(-1.24%) |
Nov 29, 2019 | 19.89 | 20.06 | 19.72 | 19.75 | 261,680 | +0.06(+0.31%) |
Nov 27, 2019 | 19.65 | 19.78 | 19.55 | 19.69 | 236,011 | +0.05(+0.28%) |
Nov 26, 2019 | 19.78 | 19.87 | 19.60 | 19.63 | 350,902 | -0.11(-0.55%) |
Nov 25, 2019 | 19.95 | 20.01 | 19.67 | 19.74 | 398,341 | -0.16(-0.82%) |
Nov 22, 2019 | 19.98 | 20.10 | 19.83 | 19.91 | 151,082 | -0.02(-0.10%) |
Nov 21, 2019 | 19.96 | 20.07 | 19.78 | 19.93 | 185,116 | -0.05(-0.24%) |
Nov 20, 2019 | 20.02 | 20.10 | 19.82 | 19.98 | 191,554 | -0.10(-0.48%) |
Nov 19, 2019 | 20.18 | 20.20 | 20.00 | 20.07 | 229,571 | -0.01(-0.03%) |
Nov 18, 2019 | 20.18 | 20.26 | 19.93 | 20.08 | 296,555 | -0.17(-0.84%) |
Nov 15, 2019 | 20.35 | 20.45 | 20.15 | 20.25 | 273,561 | -0.10(-0.50%) |
Nov 14, 2019 | 20.38 | 20.39 | 20.17 | 20.35 | 208,879 | +0.02(+0.10%) |
Nov 13, 2019 | 20.18 | 20.40 | 20.04 | 20.33 | 500,356 | +0.13(+0.64%) |
Nov 12, 2019 | 20.02 | 20.38 | 19.94 | 20.20 | 598,310 | +0.22(+1.13%) |
Nov 11, 2019 | 19.97 | 20.04 | 19.87 | 19.98 | 224,404 | -0.03(-0.17%) |
Nov 08, 2019 | 20.19 | 20.26 | 19.92 | 20.01 | 464,248 | -0.15(-0.74%) |
Nov 07, 2019 | 20.29 | 20.30 | 20.11 | 20.16 | 159,353 | -0.03(-0.17%) |
Nov 06, 2019 | 20.13 | 20.30 | 20.07 | 20.19 | 392,401 | +0.05(+0.27%) |
Nov 05, 2019 | 19.91 | 20.25 | 19.91 | 20.14 | 547,868 | +0.25(+1.23%) |
Nov 04, 2019 | 19.93 | 20.01 | 19.78 | 19.89 | 397,636 | +0.08(+0.41%) |