Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.88 | 20.96 | 20.22 | 20.39 | 209,897 | -0.64(-3.05%) |
Jan 30, 2020 | 20.73 | 21.03 | 20.68 | 21.03 | 105,479 | +0.12(+0.59%) |
Jan 29, 2020 | 20.82 | 21.11 | 20.76 | 20.90 | 105,372 | +0.07(+0.32%) |
Jan 28, 2020 | 20.86 | 21.15 | 20.61 | 20.83 | 85,253 | +0.03(+0.14%) |
Jan 27, 2020 | 20.67 | 21.04 | 20.59 | 20.81 | 89,840 | -0.22(-1.02%) |
Jan 24, 2020 | 21.66 | 21.77 | 20.98 | 21.02 | 86,847 | -0.73(-3.36%) |
Jan 23, 2020 | 21.68 | 22.28 | 21.38 | 21.75 | 159,816 | +0.10(+0.44%) |
Jan 22, 2020 | 21.40 | 21.75 | 21.23 | 21.66 | 145,305 | +0.40(+1.89%) |
Jan 21, 2020 | 21.15 | 21.40 | 20.97 | 21.25 | 103,778 | +0.11(+0.50%) |
Jan 17, 2020 | 21.53 | 21.61 | 21.08 | 21.15 | 96,578 | -0.20(-0.92%) |
Jan 16, 2020 | 21.14 | 21.53 | 21.06 | 21.35 | 139,551 | +0.41(+1.94%) |
Jan 15, 2020 | 20.80 | 21.04 | 20.77 | 20.94 | 93,796 | +0.04(+0.18%) |
Jan 14, 2020 | 20.54 | 21.12 | 20.54 | 20.90 | 104,527 | +0.33(+1.63%) |
Jan 13, 2020 | 20.43 | 20.62 | 20.22 | 20.57 | 112,900 | +0.07(+0.33%) |
Jan 10, 2020 | 20.53 | 20.72 | 20.35 | 20.50 | 108,611 | -0.06(-0.28%) |
Jan 09, 2020 | 20.82 | 20.91 | 20.52 | 20.56 | 80,479 | -0.19(-0.92%) |
Jan 08, 2020 | 20.97 | 21.05 | 20.52 | 20.75 | 105,971 | -0.21(-1.00%) |
Jan 07, 2020 | 20.78 | 21.10 | 20.61 | 20.96 | 126,115 | +0.10(+0.46%) |
Jan 06, 2020 | 20.47 | 21.03 | 20.15 | 20.86 | 162,789 | +0.21(+1.02%) |
Jan 03, 2020 | 20.52 | 20.76 | 20.38 | 20.65 | 104,425 | -0.08(-0.37%) |
Jan 02, 2020 | 21.41 | 21.47 | 20.60 | 20.73 | 143,076 | -0.53(-2.47%) |
Dec 31, 2019 | 21.09 | 21.38 | 20.95 | 21.25 | 148,267 | -0.02(-0.09%) |
Dec 30, 2019 | 20.97 | 21.51 | 20.81 | 21.27 | 121,726 | +0.37(+1.78%) |
Dec 27, 2019 | 21.34 | 21.34 | 20.85 | 20.90 | 81,839 | -0.35(-1.66%) |
Dec 26, 2019 | 21.40 | 21.40 | 21.06 | 21.25 | 58,362 | -0.11(-0.53%) |
Dec 24, 2019 | 21.50 | 21.51 | 21.26 | 21.37 | 39,135 | -0.13(-0.62%) |
Dec 23, 2019 | 21.56 | 21.69 | 21.33 | 21.50 | 104,787 | +0.08(+0.36%) |
Dec 20, 2019 | 21.66 | 21.74 | 21.40 | 21.43 | 367,122 | -0.20(-0.93%) |
Dec 19, 2019 | 21.58 | 21.94 | 21.38 | 21.63 | 217,177 | -0.04(-0.18%) |
Dec 18, 2019 | 21.99 | 21.99 | 21.60 | 21.66 | 113,699 | -0.20(-0.92%) |
Dec 17, 2019 | 21.92 | 22.12 | 21.49 | 21.86 | 254,712 | -0.25(-1.12%) |
Dec 16, 2019 | 21.58 | 22.43 | 21.45 | 22.11 | 264,529 | +0.82(+3.85%) |
Dec 13, 2019 | 21.84 | 21.84 | 21.17 | 21.29 | 140,490 | -0.40(-1.85%) |
Dec 12, 2019 | 21.14 | 21.84 | 21.10 | 21.69 | 136,159 | +0.39(+1.83%) |
Dec 11, 2019 | 21.42 | 21.56 | 21.13 | 21.30 | 127,163 | +0.10(+0.45%) |
Dec 10, 2019 | 21.05 | 21.32 | 20.81 | 21.21 | 111,647 | +0.09(+0.41%) |
Dec 09, 2019 | 21.23 | 21.36 | 21.10 | 21.12 | 145,116 | -0.17(-0.81%) |
Dec 06, 2019 | 21.00 | 21.63 | 21.00 | 21.29 | 238,592 | +0.40(+1.92%) |
Dec 05, 2019 | 20.69 | 20.90 | 20.51 | 20.89 | 170,124 | +0.28(+1.34%) |
Dec 04, 2019 | 20.46 | 20.92 | 20.35 | 20.62 | 177,040 | +0.34(+1.69%) |
Dec 03, 2019 | 20.26 | 20.40 | 20.06 | 20.27 | 126,744 | -0.22(-1.07%) |
Dec 02, 2019 | 20.88 | 21.11 | 20.42 | 20.49 | 219,695 | -0.50(-2.36%) |
Nov 29, 2019 | 20.69 | 21.03 | 20.54 | 20.99 | 87,505 | +0.24(+1.15%) |
Nov 27, 2019 | 20.60 | 20.93 | 20.38 | 20.75 | 96,633 | +0.21(+1.02%) |
Nov 26, 2019 | 20.36 | 20.57 | 20.11 | 20.54 | 132,356 | +0.15(+0.75%) |
Nov 25, 2019 | 19.94 | 20.39 | 19.85 | 20.39 | 108,634 | +0.44(+2.20%) |
Nov 22, 2019 | 19.90 | 20.00 | 19.79 | 19.95 | 82,258 | +0.14(+0.72%) |
Nov 21, 2019 | 20.25 | 20.25 | 19.74 | 19.81 | 107,567 | -0.42(-2.07%) |
Nov 20, 2019 | 20.42 | 20.55 | 20.13 | 20.22 | 154,044 | -0.33(-1.62%) |
Nov 19, 2019 | 20.44 | 20.74 | 20.12 | 20.56 | 148,947 | +0.22(+1.08%) |
Nov 18, 2019 | 20.60 | 20.60 | 20.28 | 20.34 | 107,495 | -0.30(-1.43%) |
Nov 15, 2019 | 20.80 | 20.99 | 20.58 | 20.63 | 141,539 | +0.00(+0.00%) |
Nov 14, 2019 | 20.62 | 20.88 | 20.53 | 20.63 | 125,070 | +0.08(+0.37%) |
Nov 13, 2019 | 20.67 | 20.88 | 20.56 | 20.56 | 144,269 | -0.36(-1.71%) |
Nov 12, 2019 | 20.84 | 21.22 | 20.66 | 20.92 | 195,798 | +0.01(+0.07%) |
Nov 11, 2019 | 20.75 | 21.02 | 20.49 | 20.90 | 229,386 | -0.09(-0.41%) |
Nov 08, 2019 | 21.39 | 21.45 | 20.83 | 20.99 | 179,311 | -0.31(-1.43%) |
Nov 07, 2019 | 21.88 | 22.15 | 21.09 | 21.29 | 512,098 | -0.30(-1.41%) |
Nov 06, 2019 | 22.51 | 22.51 | 21.52 | 21.60 | 207,170 | -0.91(-4.06%) |
Nov 05, 2019 | 21.87 | 22.55 | 21.45 | 22.51 | 473,365 | +0.49(+2.21%) |
Nov 04, 2019 | 20.49 | 22.62 | 20.24 | 22.03 | 826,278 | +2.02(+10.10%) |