Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.33 | 23.33 | 22.79 | 22.83 | 266,556 | -0.56(-2.38%) |
Jan 30, 2020 | 23.49 | 23.59 | 23.18 | 23.39 | 250,221 | -0.16(-0.68%) |
Jan 29, 2020 | 23.64 | 23.76 | 23.53 | 23.55 | 288,386 | +0.04(+0.18%) |
Jan 28, 2020 | 23.41 | 23.51 | 23.33 | 23.50 | 386,775 | +0.21(+0.90%) |
Jan 27, 2020 | 23.04 | 23.34 | 23.00 | 23.30 | 259,674 | -0.14(-0.59%) |
Jan 24, 2020 | 23.52 | 23.66 | 23.24 | 23.43 | 242,167 | -0.08(-0.33%) |
Jan 23, 2020 | 23.25 | 23.52 | 22.94 | 23.51 | 400,839 | +0.34(+1.47%) |
Jan 22, 2020 | 23.07 | 23.35 | 23.03 | 23.17 | 738,781 | +0.18(+0.79%) |
Jan 21, 2020 | 23.02 | 23.07 | 22.76 | 22.99 | 540,428 | -0.09(-0.39%) |
Jan 17, 2020 | 23.14 | 23.26 | 22.90 | 23.08 | 356,795 | +0.03(+0.15%) |
Jan 16, 2020 | 22.86 | 23.05 | 22.77 | 23.04 | 393,814 | +0.28(+1.23%) |
Jan 15, 2020 | 22.60 | 22.81 | 22.59 | 22.77 | 367,890 | +0.20(+0.90%) |
Jan 14, 2020 | 22.65 | 22.65 | 22.50 | 22.56 | 603,838 | -0.01(-0.03%) |
Jan 13, 2020 | 22.37 | 22.62 | 22.32 | 22.57 | 781,364 | +0.35(+1.57%) |
Jan 10, 2020 | 22.13 | 22.33 | 22.05 | 22.22 | 403,421 | +0.12(+0.54%) |
Jan 09, 2020 | 22.24 | 22.30 | 22.01 | 22.10 | 470,128 | -0.03(-0.16%) |
Jan 08, 2020 | 21.71 | 22.33 | 21.61 | 22.14 | 884,800 | +0.39(+1.79%) |
Jan 07, 2020 | 21.19 | 21.76 | 21.14 | 21.75 | 701,420 | +0.59(+2.77%) |
Jan 06, 2020 | 20.92 | 21.25 | 20.91 | 21.16 | 419,868 | +0.11(+0.53%) |
Jan 03, 2020 | 21.02 | 21.11 | 20.91 | 21.05 | 358,087 | -0.02(-0.10%) |
Jan 02, 2020 | 21.09 | 21.16 | 21.02 | 21.07 | 403,357 | -0.02(-0.10%) |
Dec 31, 2019 | 21.16 | 21.18 | 20.99 | 21.09 | 261,965 | +0.01(+0.03%) |
Dec 30, 2019 | 20.88 | 21.12 | 20.78 | 21.09 | 364,290 | +0.21(+1.00%) |
Dec 27, 2019 | 21.26 | 21.26 | 20.86 | 20.88 | 214,192 | -0.20(-0.93%) |
Dec 26, 2019 | 21.05 | 21.21 | 21.02 | 21.07 | 258,465 | +0.06(+0.27%) |
Dec 24, 2019 | 20.98 | 21.04 | 20.95 | 21.02 | 66,280 | +0.03(+0.17%) |
Dec 23, 2019 | 21.01 | 21.01 | 20.83 | 20.98 | 262,722 | +0.08(+0.40%) |
Dec 20, 2019 | 20.91 | 20.99 | 20.81 | 20.90 | 303,283 | -0.02(-0.10%) |
Dec 19, 2019 | 20.93 | 21.04 | 20.84 | 20.92 | 259,337 | +0.00(+0.00%) |
Dec 18, 2019 | 20.81 | 21.06 | 20.79 | 20.92 | 529,314 | -0.10(-0.50%) |
Dec 17, 2019 | 20.99 | 21.19 | 20.77 | 21.02 | 467,762 | -0.05(-0.23%) |
Dec 16, 2019 | 21.09 | 21.55 | 20.99 | 21.07 | 704,863 | -0.13(-0.62%) |
Dec 13, 2019 | 21.09 | 21.26 | 20.87 | 21.20 | 2,146,801 | +0.16(+0.76%) |
Dec 12, 2019 | 20.11 | 21.05 | 20.10 | 21.04 | 1,451,906 | +0.97(+4.83%) |
Dec 11, 2019 | 19.87 | 20.11 | 19.87 | 20.07 | 487,453 | +0.03(+0.17%) |
Dec 10, 2019 | 19.87 | 20.16 | 19.86 | 20.04 | 557,648 | +0.06(+0.28%) |
Dec 09, 2019 | 20.14 | 20.32 | 19.83 | 19.98 | 1,390,572 | -0.45(-2.22%) |
Dec 06, 2019 | 20.11 | 20.49 | 20.11 | 20.44 | 451,912 | +0.46(+2.30%) |
Dec 05, 2019 | 19.94 | 20.11 | 19.80 | 19.98 | 491,022 | -0.02(-0.10%) |
Dec 04, 2019 | 19.76 | 20.06 | 19.76 | 20.00 | 405,916 | +0.20(+1.02%) |
Dec 03, 2019 | 19.76 | 20.08 | 19.66 | 19.80 | 509,292 | -0.15(-0.73%) |
Dec 02, 2019 | 20.19 | 20.21 | 19.76 | 19.94 | 451,631 | -0.25(-1.24%) |
Nov 29, 2019 | 20.33 | 20.51 | 20.17 | 20.19 | 255,940 | +0.06(+0.31%) |
Nov 27, 2019 | 20.09 | 20.22 | 19.99 | 20.13 | 230,834 | +0.06(+0.28%) |
Nov 26, 2019 | 20.22 | 20.32 | 20.04 | 20.07 | 343,205 | -0.11(-0.55%) |
Nov 25, 2019 | 20.40 | 20.46 | 20.11 | 20.19 | 389,603 | -0.17(-0.82%) |
Nov 22, 2019 | 20.42 | 20.55 | 20.28 | 20.35 | 147,768 | -0.02(-0.10%) |
Nov 21, 2019 | 20.41 | 20.52 | 20.23 | 20.37 | 181,056 | -0.05(-0.24%) |
Nov 20, 2019 | 20.46 | 20.55 | 20.26 | 20.42 | 187,353 | -0.10(-0.48%) |
Nov 19, 2019 | 20.63 | 20.65 | 20.44 | 20.52 | 224,536 | -0.01(-0.03%) |
Nov 18, 2019 | 20.63 | 20.72 | 20.38 | 20.53 | 290,050 | -0.17(-0.84%) |
Nov 15, 2019 | 20.81 | 20.90 | 20.60 | 20.70 | 267,561 | -0.10(-0.50%) |
Nov 14, 2019 | 20.84 | 20.85 | 20.62 | 20.81 | 204,297 | +0.02(+0.10%) |
Nov 13, 2019 | 20.63 | 20.86 | 20.49 | 20.79 | 489,381 | +0.13(+0.64%) |
Nov 12, 2019 | 20.46 | 20.84 | 20.39 | 20.65 | 585,186 | +0.23(+1.13%) |
Nov 11, 2019 | 20.42 | 20.49 | 20.32 | 20.42 | 219,481 | -0.03(-0.17%) |
Nov 08, 2019 | 20.65 | 20.72 | 20.37 | 20.46 | 454,064 | -0.15(-0.74%) |
Nov 07, 2019 | 20.74 | 20.75 | 20.57 | 20.61 | 155,858 | -0.03(-0.17%) |
Nov 06, 2019 | 20.58 | 20.76 | 20.52 | 20.65 | 383,794 | +0.06(+0.27%) |
Nov 05, 2019 | 20.35 | 20.70 | 20.35 | 20.59 | 535,850 | +0.25(+1.23%) |
Nov 04, 2019 | 20.37 | 20.46 | 20.22 | 20.34 | 388,914 | +0.08(+0.41%) |