Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.86 | 22.06 | 21.39 | 21.48 | 11,128 | -0.59(-2.68%) |
Jan 30, 2020 | 22.01 | 22.13 | 21.84 | 22.08 | 5,014 | +0.02(+0.11%) |
Jan 29, 2020 | 22.31 | 22.31 | 22.01 | 22.05 | 6,489 | -0.08(-0.37%) |
Jan 28, 2020 | 22.05 | 22.24 | 21.84 | 22.13 | 4,184 | +0.05(+0.25%) |
Jan 27, 2020 | 22.58 | 22.58 | 21.55 | 22.08 | 20,117 | -0.70(-3.08%) |
Jan 24, 2020 | 22.91 | 22.91 | 22.75 | 22.78 | 6,873 | -0.10(-0.44%) |
Jan 23, 2020 | 22.95 | 23.36 | 22.73 | 22.88 | 54,184 | -0.08(-0.33%) |
Jan 22, 2020 | 23.09 | 23.25 | 22.94 | 22.96 | 4,607 | -0.05(-0.21%) |
Jan 21, 2020 | 23.00 | 23.15 | 23.00 | 23.00 | 25,638 | -0.01(-0.04%) |
Jan 17, 2020 | 23.09 | 23.14 | 23.01 | 23.01 | 8,728 | +0.15(+0.64%) |
Jan 16, 2020 | 22.84 | 23.03 | 22.82 | 22.87 | 2,813 | +0.12(+0.52%) |
Jan 15, 2020 | 22.95 | 23.00 | 22.75 | 22.75 | 6,738 | -0.16(-0.72%) |
Jan 14, 2020 | 22.89 | 22.95 | 22.77 | 22.91 | 12,571 | +0.04(+0.19%) |
Jan 13, 2020 | 22.76 | 22.92 | 22.73 | 22.87 | 21,470 | +0.44(+1.97%) |
Jan 10, 2020 | 22.61 | 22.61 | 22.40 | 22.43 | 3,491 | -0.03(-0.12%) |
Jan 09, 2020 | 22.43 | 22.58 | 22.42 | 22.46 | 17,824 | +0.14(+0.63%) |
Jan 08, 2020 | 22.24 | 22.46 | 22.03 | 22.32 | 12,553 | +0.21(+0.94%) |
Jan 07, 2020 | 22.01 | 22.17 | 22.01 | 22.11 | 9,577 | +0.24(+1.09%) |
Jan 06, 2020 | 21.88 | 22.15 | 21.78 | 21.87 | 4,977 | +0.01(+0.04%) |
Jan 03, 2020 | 21.91 | 21.98 | 21.72 | 21.86 | 22,475 | -0.25(-1.12%) |
Jan 02, 2020 | 22.01 | 22.11 | 21.85 | 22.11 | 4,224 | +0.51(+2.38%) |
Dec 31, 2019 | 21.34 | 21.62 | 21.34 | 21.59 | 1,200 | +0.07(+0.34%) |
Dec 30, 2019 | 21.76 | 21.76 | 21.45 | 21.52 | 8,592 | -0.15(-0.68%) |
Dec 27, 2019 | 21.91 | 21.91 | 21.53 | 21.67 | 16,584 | +0.14(+0.65%) |
Dec 26, 2019 | 21.51 | 21.53 | 21.49 | 21.53 | 1,785 | +0.07(+0.35%) |
Dec 24, 2019 | 21.41 | 21.45 | 21.41 | 21.45 | 1,222 | +0.08(+0.37%) |
Dec 23, 2019 | 21.43 | 21.43 | 21.36 | 21.37 | 2,308 | -0.06(-0.28%) |
Dec 20, 2019 | 21.51 | 21.51 | 21.43 | 21.43 | 555 | +0.00(+0.02%) |
Dec 19, 2019 | 21.35 | 21.46 | 21.35 | 21.43 | 10,351 | +0.12(+0.58%) |
Dec 18, 2019 | 21.30 | 21.30 | 21.22 | 21.30 | 884 | +0.00(+0.02%) |
Dec 17, 2019 | 21.16 | 21.33 | 21.16 | 21.30 | 3,530 | +0.14(+0.65%) |
Dec 16, 2019 | 21.20 | 21.27 | 21.10 | 21.16 | 9,729 | +0.29(+1.39%) |
Dec 13, 2019 | 20.92 | 20.95 | 20.84 | 20.87 | 1,000 | +0.04(+0.19%) |
Dec 12, 2019 | 20.89 | 20.89 | 20.75 | 20.83 | 177,765 | +0.33(+1.60%) |
Dec 11, 2019 | 20.31 | 20.50 | 20.31 | 20.50 | 62,433 | +0.19(+0.96%) |
Dec 10, 2019 | 20.29 | 20.31 | 20.23 | 20.31 | 30,492 | +0.00(+0.00%) |
Dec 09, 2019 | 20.38 | 20.46 | 20.31 | 20.31 | 4,551 | -0.11(-0.53%) |
Dec 06, 2019 | 20.50 | 20.50 | 20.42 | 20.42 | 2,000 | +0.28(+1.38%) |
Dec 05, 2019 | 19.93 | 20.18 | 19.93 | 20.14 | 1,735 | +0.03(+0.17%) |
Dec 04, 2019 | 20.16 | 20.16 | 20.10 | 20.10 | 757 | +0.23(+1.14%) |
Dec 03, 2019 | 19.80 | 19.88 | 19.80 | 19.88 | 1,974 | -0.10(-0.50%) |
Dec 02, 2019 | 19.99 | 20.09 | 19.98 | 19.98 | 2,628 | -0.28(-1.38%) |
Nov 29, 2019 | 20.26 | 20.26 | 20.26 | 20.26 | 777 | -0.10(-0.50%) |
Nov 27, 2019 | 20.36 | 20.36 | 20.36 | 20.36 | 111 | +0.09(+0.42%) |
Nov 26, 2019 | 20.16 | 20.30 | 20.16 | 20.27 | 2,142 | +0.08(+0.41%) |
Nov 25, 2019 | 20.10 | 20.19 | 20.07 | 20.19 | 1,918 | +0.08(+0.42%) |
Nov 22, 2019 | 19.94 | 20.11 | 19.94 | 20.11 | 1,889 | +0.19(+0.96%) |
Nov 21, 2019 | 19.80 | 19.92 | 19.80 | 19.91 | 1,341 | -0.13(-0.67%) |
Nov 20, 2019 | 20.25 | 20.25 | 20.00 | 20.05 | 2,193 | -0.17(-0.84%) |
Nov 19, 2019 | 20.26 | 20.27 | 20.18 | 20.22 | 2,138 | +0.08(+0.38%) |
Nov 18, 2019 | 20.26 | 20.26 | 20.07 | 20.14 | 792 | -0.04(-0.18%) |
Nov 15, 2019 | 20.11 | 20.18 | 20.03 | 20.18 | 3,000 | +0.06(+0.32%) |
Nov 14, 2019 | 20.24 | 20.24 | 19.99 | 20.11 | 2,202 | +0.02(+0.12%) |
Nov 13, 2019 | 20.22 | 20.22 | 20.09 | 20.09 | 875 | -0.23(-1.14%) |
Nov 12, 2019 | 20.46 | 20.51 | 20.32 | 20.32 | 2,768 | +0.02(+0.09%) |
Nov 11, 2019 | 20.34 | 20.34 | 20.30 | 20.30 | 571 | -0.04(-0.18%) |
Nov 08, 2019 | 20.53 | 20.53 | 20.34 | 20.34 | 555 | -0.20(-0.98%) |
Nov 07, 2019 | 20.40 | 20.54 | 20.40 | 20.54 | 862 | +0.37(+1.84%) |
Nov 06, 2019 | 20.18 | 20.18 | 19.95 | 20.17 | 707 | -0.21(-1.05%) |
Nov 05, 2019 | 20.25 | 20.49 | 20.25 | 20.38 | 2,113 | +0.27(+1.33%) |
Nov 04, 2019 | 20.25 | 20.25 | 19.93 | 20.11 | 6,474 | +0.29(+1.47%) |