Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.25 | 23.40 | 22.84 | 22.88 | 914,779 | -0.34(-1.46%) |
Jan 30, 2020 | 23.07 | 23.29 | 22.94 | 23.22 | 574,925 | +0.10(+0.43%) |
Jan 29, 2020 | 22.96 | 23.34 | 22.89 | 23.12 | 970,011 | +0.30(+1.31%) |
Jan 28, 2020 | 22.55 | 22.94 | 22.54 | 22.82 | 1,199,108 | +0.39(+1.74%) |
Jan 27, 2020 | 22.03 | 22.62 | 21.85 | 22.43 | 1,059,910 | +0.32(+1.46%) |
Jan 24, 2020 | 22.09 | 22.14 | 21.87 | 22.11 | 1,496,396 | -0.05(-0.22%) |
Jan 23, 2020 | 21.84 | 22.26 | 21.77 | 22.16 | 1,415,969 | +0.32(+1.48%) |
Jan 22, 2020 | 22.10 | 22.62 | 21.78 | 21.84 | 1,687,108 | -0.17(-0.79%) |
Jan 21, 2020 | 21.41 | 22.16 | 21.35 | 22.01 | 1,302,428 | +0.63(+2.95%) |
Jan 17, 2020 | 21.41 | 21.52 | 21.27 | 21.38 | 1,619,718 | +0.02(+0.08%) |
Jan 16, 2020 | 21.57 | 21.57 | 21.17 | 21.36 | 804,791 | -0.07(-0.35%) |
Jan 15, 2020 | 21.31 | 21.67 | 21.31 | 21.44 | 1,614,077 | +0.16(+0.74%) |
Jan 14, 2020 | 21.58 | 21.58 | 21.18 | 21.28 | 1,650,105 | -0.25(-1.16%) |
Jan 13, 2020 | 21.20 | 21.61 | 21.12 | 21.53 | 2,379,709 | +0.35(+1.64%) |
Jan 10, 2020 | 21.16 | 21.33 | 21.06 | 21.18 | 7,659,482 | +0.07(+0.35%) |
Jan 09, 2020 | 20.98 | 21.22 | 20.89 | 21.11 | 623,958 | +0.19(+0.91%) |
Jan 08, 2020 | 20.92 | 21.05 | 20.83 | 20.92 | 834,525 | +0.07(+0.36%) |
Jan 07, 2020 | 21.10 | 21.25 | 20.65 | 20.84 | 848,930 | -0.35(-1.64%) |
Jan 06, 2020 | 20.78 | 21.36 | 20.62 | 21.19 | 1,165,774 | +0.32(+1.55%) |
Jan 03, 2020 | 20.09 | 20.95 | 20.09 | 20.87 | 1,953,122 | +0.65(+3.24%) |
Jan 02, 2020 | 20.54 | 20.63 | 20.00 | 20.21 | 859,154 | -0.35(-1.69%) |
Dec 31, 2019 | 20.44 | 20.71 | 20.44 | 20.56 | 846,602 | +0.16(+0.77%) |
Dec 30, 2019 | 20.23 | 20.45 | 20.23 | 20.40 | 587,296 | +0.24(+1.19%) |
Dec 27, 2019 | 20.34 | 20.47 | 20.16 | 20.16 | 1,706,043 | -0.07(-0.37%) |
Dec 26, 2019 | 20.26 | 20.30 | 20.06 | 20.24 | 349,562 | +0.07(+0.33%) |
Dec 24, 2019 | 20.05 | 20.22 | 19.97 | 20.17 | 137,643 | +0.09(+0.45%) |
Dec 23, 2019 | 20.46 | 20.51 | 20.01 | 20.08 | 541,553 | -0.44(-2.12%) |
Dec 20, 2019 | 20.30 | 20.61 | 20.26 | 20.52 | 2,958,596 | +0.31(+1.54%) |
Dec 19, 2019 | 20.25 | 20.40 | 20.13 | 20.20 | 689,035 | -0.06(-0.28%) |
Dec 18, 2019 | 20.07 | 20.32 | 19.96 | 20.26 | 918,407 | +0.02(+0.08%) |
Dec 17, 2019 | 20.69 | 20.82 | 20.12 | 20.25 | 1,253,637 | -0.42(-2.03%) |
Dec 16, 2019 | 20.52 | 20.69 | 20.19 | 20.66 | 1,002,624 | +0.25(+1.25%) |
Dec 13, 2019 | 20.15 | 20.41 | 19.93 | 20.41 | 1,853,066 | +0.29(+1.43%) |
Dec 12, 2019 | 20.76 | 20.76 | 19.83 | 20.12 | 1,838,842 | -0.59(-2.85%) |
Dec 11, 2019 | 21.21 | 21.33 | 20.58 | 20.71 | 812,937 | -0.48(-2.29%) |
Dec 10, 2019 | 21.38 | 21.48 | 21.09 | 21.20 | 824,638 | -0.01(-0.04%) |
Dec 09, 2019 | 21.26 | 21.36 | 21.15 | 21.21 | 994,097 | -0.07(-0.31%) |
Dec 06, 2019 | 21.44 | 21.57 | 21.23 | 21.27 | 575,421 | -0.15(-0.69%) |
Dec 05, 2019 | 21.45 | 21.63 | 21.31 | 21.42 | 744,673 | -0.07(-0.31%) |
Dec 04, 2019 | 21.19 | 21.62 | 21.11 | 21.48 | 1,246,965 | +0.30(+1.39%) |
Dec 03, 2019 | 21.19 | 21.41 | 21.12 | 21.19 | 922,707 | -0.11(-0.54%) |
Dec 02, 2019 | 21.40 | 21.44 | 21.02 | 21.30 | 1,155,555 | -0.11(-0.54%) |
Nov 29, 2019 | 21.59 | 21.67 | 21.37 | 21.42 | 395,145 | -0.08(-0.38%) |
Nov 27, 2019 | 21.18 | 21.64 | 21.06 | 21.50 | 1,630,279 | +0.38(+1.79%) |
Nov 26, 2019 | 21.02 | 21.35 | 20.98 | 21.12 | 1,855,032 | +0.07(+0.31%) |
Nov 25, 2019 | 21.33 | 21.55 | 21.04 | 21.06 | 2,026,826 | -0.17(-0.81%) |
Nov 22, 2019 | 21.55 | 21.70 | 21.22 | 21.23 | 1,841,007 | -0.31(-1.45%) |
Nov 21, 2019 | 21.49 | 21.66 | 21.37 | 21.54 | 1,816,307 | +0.00(+0.00%) |
Nov 20, 2019 | 21.84 | 22.00 | 21.48 | 21.54 | 2,553,845 | -0.29(-1.32%) |
Nov 19, 2019 | 21.98 | 22.08 | 21.77 | 21.83 | 762,891 | -0.14(-0.64%) |
Nov 18, 2019 | 21.98 | 22.25 | 21.84 | 21.97 | 1,155,528 | +0.00(+0.00%) |
Nov 15, 2019 | 21.82 | 22.13 | 21.75 | 21.97 | 3,684,207 | +0.18(+0.83%) |
Nov 14, 2019 | 21.82 | 22.03 | 21.62 | 21.79 | 1,218,672 | +0.02(+0.11%) |
Nov 13, 2019 | 21.32 | 22.08 | 21.30 | 21.76 | 3,537,573 | +0.42(+1.96%) |
Nov 12, 2019 | 21.76 | 22.05 | 21.33 | 21.35 | 1,299,029 | -0.39(-1.78%) |
Nov 11, 2019 | 21.34 | 21.75 | 21.27 | 21.73 | 2,050,356 | +0.53(+2.52%) |
Nov 08, 2019 | 20.84 | 21.44 | 20.74 | 21.20 | 2,513,266 | +0.34(+1.65%) |
Nov 07, 2019 | 20.53 | 21.14 | 20.53 | 20.85 | 1,357,409 | +0.23(+1.11%) |
Nov 06, 2019 | 20.57 | 20.76 | 20.46 | 20.62 | 1,425,474 | +0.13(+0.64%) |
Nov 05, 2019 | 21.16 | 21.18 | 20.12 | 20.49 | 2,727,175 | -0.66(-3.11%) |
Nov 04, 2019 | 21.18 | 21.22 | 21.05 | 21.15 | 1,844,813 | -0.03(-0.16%) |