Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.05 | 21.11 | 20.75 | 20.81 | 9,600 | -0.04(-0.19%) |
Jan 30, 2020 | 20.96 | 21.00 | 20.70 | 20.85 | 8,999 | -0.76(-3.52%) |
Jan 29, 2020 | 21.55 | 21.71 | 21.31 | 21.61 | 10,837 | -0.34(-1.55%) |
Jan 28, 2020 | 21.82 | 21.95 | 21.65 | 21.95 | 10,938 | +0.45(+2.07%) |
Jan 27, 2020 | 21.40 | 21.55 | 21.39 | 21.50 | 4,811 | -0.06(-0.28%) |
Jan 24, 2020 | 21.61 | 21.71 | 21.53 | 21.57 | 37,800 | -0.13(-0.60%) |
Jan 23, 2020 | 21.77 | 21.77 | 21.59 | 21.70 | 7,949 | -0.21(-0.98%) |
Jan 22, 2020 | 21.98 | 21.98 | 21.87 | 21.91 | 7,620 | -0.21(-0.97%) |
Jan 21, 2020 | 22.06 | 22.14 | 22.03 | 22.12 | 2,185 | -0.11(-0.47%) |
Jan 17, 2020 | 22.31 | 22.32 | 22.15 | 22.23 | 4,100 | +0.16(+0.70%) |
Jan 16, 2020 | 22.09 | 22.11 | 22.02 | 22.07 | 3,932 | -0.11(-0.50%) |
Jan 15, 2020 | 22.28 | 22.28 | 22.17 | 22.18 | 5,434 | -0.24(-1.05%) |
Jan 14, 2020 | 22.39 | 22.47 | 22.37 | 22.42 | 12,821 | +0.23(+1.04%) |
Jan 13, 2020 | 22.26 | 22.28 | 22.12 | 22.19 | 26,975 | -0.16(-0.72%) |
Jan 10, 2020 | 22.24 | 22.35 | 22.24 | 22.35 | 6,200 | +0.08(+0.36%) |
Jan 09, 2020 | 22.42 | 22.42 | 22.27 | 22.27 | 8,700 | -1.58(-6.62%) |
Jan 08, 2020 | 23.79 | 23.91 | 23.79 | 23.85 | 2,660 | +0.52(+2.24%) |
Jan 07, 2020 | 23.29 | 23.35 | 23.28 | 23.33 | 5,010 | +0.09(+0.39%) |
Jan 06, 2020 | 23.14 | 23.29 | 23.14 | 23.23 | 6,542 | -0.14(-0.58%) |
Jan 03, 2020 | 23.38 | 23.46 | 23.35 | 23.37 | 6,800 | -0.24(-1.04%) |
Jan 02, 2020 | 23.65 | 23.66 | 23.56 | 23.61 | 7,393 | -0.15(-0.61%) |
Dec 31, 2019 | 23.48 | 23.76 | 23.48 | 23.76 | 2,700 | +0.17(+0.72%) |
Dec 30, 2019 | 23.64 | 23.70 | 23.56 | 23.59 | 2,847 | -0.06(-0.25%) |
Dec 27, 2019 | 23.76 | 23.76 | 23.65 | 23.65 | 2,600 | +0.27(+1.15%) |
Dec 26, 2019 | 23.49 | 23.66 | 23.38 | 23.38 | 4,448 | -0.26(-1.10%) |
Dec 24, 2019 | 23.39 | 23.64 | 23.17 | 23.64 | 2,300 | +0.35(+1.50%) |
Dec 23, 2019 | 23.34 | 23.37 | 23.29 | 23.29 | 4,901 | +0.00(+0.00%) |
Dec 20, 2019 | 23.39 | 23.40 | 23.29 | 23.29 | 3,700 | -0.10(-0.43%) |
Dec 19, 2019 | 23.26 | 23.40 | 23.25 | 23.39 | 5,153 | +0.18(+0.75%) |
Dec 18, 2019 | 23.31 | 23.31 | 23.17 | 23.21 | 2,187 | -0.30(-1.30%) |
Dec 17, 2019 | 23.57 | 23.57 | 23.48 | 23.52 | 2,394 | +0.04(+0.19%) |
Dec 16, 2019 | 23.62 | 23.62 | 23.48 | 23.48 | 1,979 | +0.09(+0.36%) |
Dec 13, 2019 | 23.34 | 23.39 | 23.32 | 23.39 | 1,800 | +0.23(+1.01%) |
Dec 12, 2019 | 23.09 | 23.24 | 23.09 | 23.16 | 3,060 | -0.21(-0.92%) |
Dec 11, 2019 | 23.34 | 23.40 | 23.26 | 23.37 | 4,149 | +0.59(+2.57%) |
Dec 10, 2019 | 22.77 | 22.83 | 22.75 | 22.79 | 10,458 | -0.18(-0.76%) |
Dec 09, 2019 | 22.98 | 22.98 | 22.95 | 22.96 | 7,685 | -0.16(-0.69%) |
Dec 06, 2019 | 23.11 | 23.12 | 23.03 | 23.12 | 2,500 | -0.04(-0.17%) |
Dec 05, 2019 | 23.10 | 23.16 | 23.09 | 23.16 | 2,796 | +0.09(+0.41%) |
Dec 04, 2019 | 23.05 | 23.11 | 23.01 | 23.07 | 3,439 | -0.02(-0.11%) |
Dec 03, 2019 | 23.01 | 23.09 | 22.98 | 23.09 | 8,572 | +0.04(+0.16%) |
Dec 02, 2019 | 23.03 | 23.05 | 23.02 | 23.05 | 6,347 | -0.21(-0.91%) |
Nov 29, 2019 | 23.26 | 23.31 | 23.23 | 23.27 | 3,100 | -0.03(-0.14%) |
Nov 27, 2019 | 23.26 | 23.31 | 23.24 | 23.30 | 4,000 | +0.00(+0.00%) |
Nov 26, 2019 | 23.27 | 23.30 | 23.23 | 23.30 | 10,448 | -0.24(-1.02%) |
Nov 25, 2019 | 23.58 | 23.58 | 23.54 | 23.54 | 1,280 | +0.07(+0.30%) |
Nov 22, 2019 | 23.59 | 23.59 | 23.47 | 23.47 | 2,200 | -0.04(-0.17%) |
Nov 21, 2019 | 23.48 | 23.51 | 23.48 | 23.51 | 1,976 | +0.16(+0.69%) |
Nov 20, 2019 | 23.30 | 23.36 | 23.30 | 23.35 | 3,468 | -0.07(-0.28%) |
Nov 19, 2019 | 23.41 | 23.43 | 23.41 | 23.41 | 2,422 | -0.26(-1.09%) |
Nov 18, 2019 | 23.63 | 23.68 | 23.57 | 23.67 | 5,109 | +0.33(+1.43%) |
Nov 15, 2019 | 23.51 | 23.51 | 23.34 | 23.34 | 2,100 | -0.30(-1.26%) |
Nov 14, 2019 | 23.49 | 23.67 | 23.47 | 23.64 | 2,511 | +0.31(+1.32%) |
Nov 13, 2019 | 23.02 | 23.34 | 23.02 | 23.33 | 6,551 | +0.06(+0.28%) |
Nov 12, 2019 | 23.27 | 23.38 | 23.27 | 23.27 | 3,194 | -0.12(-0.51%) |
Nov 11, 2019 | 23.41 | 23.48 | 23.35 | 23.39 | 3,984 | +0.51(+2.21%) |
Nov 08, 2019 | 22.78 | 22.95 | 22.78 | 22.88 | 4,600 | -0.39(-1.70%) |
Nov 07, 2019 | 23.57 | 23.57 | 23.22 | 23.27 | 3,583 | +1.32(+6.04%) |
Nov 06, 2019 | 22.02 | 22.12 | 21.95 | 21.95 | 2,023 | +0.00(+0.00%) |
Nov 05, 2019 | 22.03 | 22.03 | 21.94 | 21.95 | 2,644 | +0.10(+0.46%) |
Nov 04, 2019 | 21.85 | 21.88 | 21.76 | 21.85 | 2,192 | -0.17(-0.77%) |