Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.44 | 21.53 | 21.25 | 21.46 | 630,350 | -0.08(-0.36%) |
Jan 30, 2020 | 21.85 | 21.90 | 21.40 | 21.54 | 719,796 | -0.42(-1.89%) |
Jan 29, 2020 | 22.08 | 22.10 | 21.90 | 21.96 | 373,739 | -0.15(-0.67%) |
Jan 28, 2020 | 22.15 | 22.34 | 22.07 | 22.10 | 357,286 | -0.04(-0.20%) |
Jan 27, 2020 | 22.35 | 22.41 | 22.08 | 22.15 | 553,787 | -0.35(-1.58%) |
Jan 24, 2020 | 22.70 | 22.70 | 22.45 | 22.50 | 568,598 | -0.17(-0.76%) |
Jan 23, 2020 | 22.21 | 22.69 | 22.20 | 22.67 | 1,002,757 | +0.49(+2.22%) |
Jan 22, 2020 | 22.27 | 22.38 | 22.11 | 22.18 | 481,374 | -0.12(-0.54%) |
Jan 21, 2020 | 21.96 | 22.30 | 21.84 | 22.30 | 689,075 | +0.27(+1.22%) |
Jan 17, 2020 | 22.14 | 22.25 | 22.02 | 22.03 | 510,547 | +0.01(+0.04%) |
Jan 16, 2020 | 22.19 | 22.26 | 21.94 | 22.03 | 868,841 | -0.10(-0.43%) |
Jan 15, 2020 | 22.02 | 22.22 | 21.95 | 22.12 | 388,066 | +0.11(+0.51%) |
Jan 14, 2020 | 21.96 | 22.07 | 21.80 | 22.01 | 752,082 | +0.04(+0.20%) |
Jan 13, 2020 | 21.73 | 21.98 | 21.71 | 21.96 | 277,128 | +0.23(+1.07%) |
Jan 10, 2020 | 21.64 | 21.80 | 21.55 | 21.73 | 810,053 | +0.10(+0.48%) |
Jan 09, 2020 | 21.85 | 21.88 | 21.57 | 21.63 | 845,593 | -0.23(-1.07%) |
Jan 08, 2020 | 21.77 | 21.90 | 21.64 | 21.86 | 561,628 | +0.04(+0.20%) |
Jan 07, 2020 | 22.03 | 22.05 | 21.63 | 21.82 | 806,626 | -0.33(-1.48%) |
Jan 06, 2020 | 21.90 | 22.28 | 21.86 | 22.15 | 580,217 | +0.11(+0.51%) |
Jan 03, 2020 | 21.79 | 22.09 | 21.68 | 22.03 | 525,927 | +0.15(+0.67%) |
Jan 02, 2020 | 22.57 | 22.57 | 21.79 | 21.89 | 525,204 | -0.54(-2.39%) |
Dec 31, 2019 | 22.18 | 22.43 | 22.12 | 22.42 | 766,226 | +0.28(+1.25%) |
Dec 30, 2019 | 22.05 | 22.22 | 22.05 | 22.15 | 408,211 | +0.06(+0.27%) |
Dec 27, 2019 | 22.02 | 22.14 | 21.99 | 22.09 | 500,439 | +0.11(+0.51%) |
Dec 26, 2019 | 21.96 | 22.09 | 21.84 | 21.97 | 382,080 | +0.03(+0.12%) |
Dec 24, 2019 | 22.07 | 22.16 | 21.94 | 21.95 | 242,442 | -0.08(-0.35%) |
Dec 23, 2019 | 22.46 | 22.46 | 22.01 | 22.03 | 507,519 | -0.35(-1.57%) |
Dec 20, 2019 | 22.33 | 22.57 | 22.24 | 22.38 | 2,180,344 | +0.09(+0.42%) |
Dec 19, 2019 | 22.23 | 22.46 | 22.20 | 22.28 | 1,368,335 | +0.03(+0.12%) |
Dec 18, 2019 | 21.97 | 22.31 | 21.95 | 22.26 | 592,673 | +0.28(+1.28%) |
Dec 17, 2019 | 22.18 | 22.28 | 21.92 | 21.97 | 747,708 | -0.12(-0.54%) |
Dec 16, 2019 | 21.68 | 22.18 | 21.56 | 22.09 | 854,944 | +0.32(+1.45%) |
Dec 13, 2019 | 21.81 | 21.86 | 21.53 | 21.78 | 894,101 | +0.05(+0.24%) |
Dec 12, 2019 | 22.21 | 22.39 | 21.71 | 21.73 | 930,328 | -0.50(-2.27%) |
Dec 11, 2019 | 22.56 | 22.59 | 22.17 | 22.23 | 622,952 | -0.38(-1.70%) |
Dec 10, 2019 | 22.73 | 22.85 | 22.60 | 22.62 | 462,276 | -0.09(-0.41%) |
Dec 09, 2019 | 22.65 | 22.80 | 22.52 | 22.71 | 643,211 | +0.08(+0.34%) |
Dec 06, 2019 | 22.73 | 22.97 | 22.62 | 22.63 | 1,128,590 | +0.05(+0.23%) |
Dec 05, 2019 | 22.68 | 22.96 | 22.47 | 22.58 | 1,415,608 | -0.14(-0.60%) |
Dec 04, 2019 | 22.50 | 22.86 | 22.50 | 22.72 | 689,104 | +0.18(+0.80%) |
Dec 03, 2019 | 22.54 | 22.63 | 22.49 | 22.54 | 510,293 | -0.04(-0.19%) |
Dec 02, 2019 | 22.96 | 23.05 | 22.57 | 22.58 | 687,016 | -0.40(-1.75%) |
Nov 29, 2019 | 23.05 | 23.23 | 22.98 | 22.98 | 227,706 | -0.12(-0.52%) |
Nov 27, 2019 | 22.87 | 23.12 | 22.84 | 23.10 | 314,835 | +0.25(+1.09%) |
Nov 26, 2019 | 22.91 | 23.12 | 22.81 | 22.86 | 594,549 | -0.10(-0.45%) |
Nov 25, 2019 | 22.75 | 23.08 | 22.75 | 22.96 | 453,167 | +0.15(+0.64%) |
Nov 22, 2019 | 23.11 | 23.11 | 22.63 | 22.81 | 482,311 | -0.15(-0.67%) |
Nov 21, 2019 | 23.29 | 23.30 | 22.94 | 22.97 | 496,802 | -0.35(-1.50%) |
Nov 20, 2019 | 23.45 | 23.45 | 23.12 | 23.32 | 507,437 | -0.19(-0.80%) |
Nov 19, 2019 | 23.73 | 23.84 | 23.48 | 23.51 | 484,742 | -0.15(-0.65%) |
Nov 18, 2019 | 23.60 | 23.75 | 23.60 | 23.66 | 474,894 | +0.05(+0.22%) |
Nov 15, 2019 | 23.73 | 23.75 | 23.57 | 23.61 | 550,845 | -0.08(-0.32%) |
Nov 14, 2019 | 23.59 | 23.75 | 23.55 | 23.68 | 340,633 | +0.22(+0.95%) |
Nov 13, 2019 | 23.38 | 23.63 | 23.37 | 23.46 | 595,162 | +0.07(+0.29%) |
Nov 12, 2019 | 23.63 | 23.76 | 23.39 | 23.39 | 414,561 | -0.20(-0.83%) |
Nov 11, 2019 | 23.39 | 23.61 | 23.35 | 23.59 | 299,636 | +0.15(+0.62%) |
Nov 08, 2019 | 23.57 | 23.61 | 23.45 | 23.45 | 321,034 | -0.22(-0.94%) |
Nov 07, 2019 | 24.07 | 24.10 | 23.59 | 23.67 | 248,222 | -0.32(-1.35%) |
Nov 06, 2019 | 23.98 | 24.29 | 23.93 | 23.99 | 802,554 | +0.09(+0.36%) |
Nov 05, 2019 | 23.99 | 24.02 | 23.57 | 23.91 | 666,769 | -0.07(-0.29%) |
Nov 04, 2019 | 24.08 | 24.09 | 23.86 | 23.98 | 698,977 | +0.01(+0.04%) |