Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.83 | 21.91 | 21.30 | 21.39 | 604,525 | -0.52(-2.37%) |
Jan 30, 2020 | 21.46 | 21.93 | 21.44 | 21.91 | 447,269 | +0.26(+1.20%) |
Jan 29, 2020 | 21.33 | 21.77 | 21.15 | 21.65 | 703,146 | +0.43(+2.02%) |
Jan 28, 2020 | 21.04 | 21.32 | 20.99 | 21.22 | 681,049 | +0.24(+1.14%) |
Jan 27, 2020 | 20.76 | 21.24 | 20.28 | 20.98 | 622,567 | -0.30(-1.41%) |
Jan 24, 2020 | 21.75 | 21.79 | 21.05 | 21.28 | 658,089 | -0.46(-2.11%) |
Jan 23, 2020 | 21.74 | 21.80 | 21.58 | 21.74 | 503,057 | -0.08(-0.37%) |
Jan 22, 2020 | 21.80 | 21.98 | 21.67 | 21.82 | 452,745 | +0.02(+0.09%) |
Jan 21, 2020 | 21.98 | 22.09 | 21.73 | 21.80 | 1,488,233 | -0.19(-0.86%) |
Jan 17, 2020 | 22.12 | 22.14 | 21.94 | 21.99 | 446,535 | -0.03(-0.14%) |
Jan 16, 2020 | 22.23 | 22.30 | 21.95 | 22.02 | 582,440 | -0.03(-0.14%) |
Jan 15, 2020 | 21.78 | 22.22 | 21.77 | 22.05 | 585,867 | +0.20(+0.91%) |
Jan 14, 2020 | 21.77 | 22.10 | 21.70 | 21.85 | 540,572 | +0.10(+0.46%) |
Jan 13, 2020 | 21.37 | 21.92 | 21.20 | 21.75 | 1,273,003 | +0.38(+1.78%) |
Jan 10, 2020 | 21.97 | 21.97 | 21.30 | 21.37 | 854,024 | -0.58(-2.64%) |
Jan 09, 2020 | 21.71 | 21.96 | 21.60 | 21.95 | 1,030,599 | +0.34(+1.57%) |
Jan 08, 2020 | 21.53 | 21.78 | 21.42 | 21.61 | 504,993 | +0.11(+0.51%) |
Jan 07, 2020 | 22.02 | 22.14 | 21.44 | 21.50 | 960,074 | -0.44(-2.00%) |
Jan 06, 2020 | 21.10 | 22.04 | 20.99 | 21.94 | 1,321,409 | +0.68(+3.19%) |
Jan 03, 2020 | 21.05 | 21.29 | 20.89 | 21.26 | 644,773 | -0.07(-0.33%) |
Jan 02, 2020 | 21.18 | 21.42 | 21.14 | 21.33 | 576,831 | +0.16(+0.75%) |
Dec 31, 2019 | 21.22 | 21.70 | 21.14 | 21.17 | 637,965 | +0.16(+0.76%) |
Dec 30, 2019 | 20.86 | 21.17 | 20.74 | 21.01 | 601,173 | +0.15(+0.72%) |
Dec 27, 2019 | 21.01 | 21.11 | 20.84 | 20.86 | 270,023 | -0.10(-0.48%) |
Dec 26, 2019 | 21.21 | 21.24 | 20.86 | 20.96 | 284,806 | -0.22(-1.04%) |
Dec 24, 2019 | 21.00 | 21.19 | 20.84 | 21.18 | 468,161 | +0.21(+1.00%) |
Dec 23, 2019 | 21.15 | 21.20 | 20.84 | 20.97 | 362,057 | -0.05(-0.24%) |
Dec 20, 2019 | 20.91 | 21.30 | 20.88 | 21.02 | 1,542,249 | +0.16(+0.77%) |
Dec 19, 2019 | 20.79 | 20.92 | 20.61 | 20.86 | 394,966 | +0.06(+0.29%) |
Dec 18, 2019 | 21.06 | 21.09 | 20.75 | 20.80 | 531,745 | -0.16(-0.76%) |
Dec 17, 2019 | 20.79 | 20.97 | 20.73 | 20.96 | 456,503 | +0.13(+0.62%) |
Dec 16, 2019 | 21.09 | 21.15 | 20.81 | 20.84 | 579,039 | -0.10(-0.48%) |
Dec 13, 2019 | 21.23 | 21.34 | 20.84 | 20.93 | 483,980 | -0.30(-1.41%) |
Dec 12, 2019 | 21.07 | 21.48 | 20.91 | 21.23 | 725,207 | +0.20(+0.95%) |
Dec 11, 2019 | 21.26 | 21.34 | 20.97 | 21.03 | 655,028 | -0.22(-1.03%) |
Dec 10, 2019 | 21.06 | 21.25 | 20.95 | 21.25 | 534,444 | +0.15(+0.71%) |
Dec 09, 2019 | 20.98 | 21.25 | 20.92 | 21.10 | 713,114 | +0.11(+0.52%) |
Dec 06, 2019 | 21.32 | 21.55 | 20.95 | 20.99 | 758,309 | +0.04(+0.19%) |
Dec 05, 2019 | 20.86 | 21.12 | 20.65 | 20.95 | 1,094,476 | +0.20(+0.96%) |
Dec 04, 2019 | 20.44 | 20.90 | 20.39 | 20.76 | 620,844 | +0.43(+2.11%) |
Dec 03, 2019 | 20.58 | 20.62 | 20.26 | 20.33 | 468,357 | -0.46(-2.21%) |
Dec 02, 2019 | 20.65 | 20.90 | 20.42 | 20.79 | 832,364 | +0.04(+0.19%) |
Nov 29, 2019 | 21.00 | 21.11 | 20.75 | 20.75 | 210,453 | -0.28(-1.33%) |
Nov 27, 2019 | 21.01 | 21.09 | 20.68 | 21.02 | 650,993 | +0.11(+0.52%) |
Nov 26, 2019 | 20.75 | 21.00 | 20.63 | 20.91 | 928,585 | +0.08(+0.38%) |
Nov 25, 2019 | 20.52 | 20.89 | 20.37 | 20.84 | 684,041 | +0.41(+2.00%) |
Nov 22, 2019 | 20.37 | 20.67 | 20.31 | 20.43 | 701,477 | +0.18(+0.89%) |
Nov 21, 2019 | 19.89 | 20.35 | 19.77 | 20.25 | 732,026 | +0.32(+1.60%) |
Nov 20, 2019 | 20.16 | 20.33 | 19.62 | 19.93 | 784,320 | -0.33(-1.63%) |
Nov 19, 2019 | 20.21 | 20.37 | 20.10 | 20.26 | 571,713 | +0.00(+0.00%) |
Nov 18, 2019 | 20.29 | 20.41 | 20.00 | 20.26 | 520,086 | -0.15(-0.73%) |
Nov 15, 2019 | 20.38 | 20.54 | 20.22 | 20.41 | 570,958 | +0.15(+0.74%) |
Nov 14, 2019 | 20.55 | 20.63 | 20.24 | 20.26 | 800,638 | -0.34(-1.65%) |
Nov 13, 2019 | 20.39 | 20.71 | 20.30 | 20.60 | 530,319 | +0.08(+0.39%) |
Nov 12, 2019 | 20.76 | 20.76 | 20.28 | 20.52 | 780,751 | -0.23(-1.11%) |
Nov 11, 2019 | 20.48 | 20.80 | 20.30 | 20.75 | 607,934 | +0.14(+0.68%) |
Nov 08, 2019 | 20.36 | 20.64 | 20.25 | 20.61 | 775,402 | +0.36(+1.78%) |
Nov 07, 2019 | 20.28 | 20.54 | 20.10 | 20.25 | 642,523 | +0.21(+1.05%) |
Nov 06, 2019 | 19.67 | 20.15 | 19.58 | 20.04 | 1,007,735 | +0.41(+2.09%) |
Nov 05, 2019 | 19.83 | 20.18 | 19.58 | 19.63 | 907,125 | -0.15(-0.76%) |
Nov 04, 2019 | 19.86 | 19.90 | 19.47 | 19.78 | 1,133,888 | +0.03(+0.15%) |