Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.48 | 22.48 | 21.70 | 21.81 | 117,590 | -0.84(-3.72%) |
Jan 30, 2020 | 22.53 | 22.78 | 22.24 | 22.66 | 98,617 | +0.03(+0.15%) |
Jan 29, 2020 | 22.91 | 22.98 | 22.57 | 22.62 | 77,771 | -0.23(-1.01%) |
Jan 28, 2020 | 22.67 | 22.90 | 22.52 | 22.85 | 46,622 | +0.45(+2.02%) |
Jan 27, 2020 | 22.61 | 22.65 | 22.33 | 22.40 | 119,708 | -0.93(-3.97%) |
Jan 24, 2020 | 24.04 | 24.04 | 23.13 | 23.33 | 114,239 | -0.43(-1.81%) |
Jan 23, 2020 | 23.61 | 23.76 | 23.41 | 23.75 | 64,114 | +0.24(+1.01%) |
Jan 22, 2020 | 23.55 | 23.75 | 23.49 | 23.52 | 102,980 | +0.23(+0.99%) |
Jan 21, 2020 | 23.24 | 23.42 | 23.22 | 23.29 | 72,013 | -0.04(-0.17%) |
Jan 17, 2020 | 23.26 | 23.33 | 23.08 | 23.33 | 87,736 | +0.23(+0.98%) |
Jan 16, 2020 | 22.80 | 23.10 | 22.80 | 23.10 | 104,180 | +0.49(+2.16%) |
Jan 15, 2020 | 22.90 | 22.90 | 22.52 | 22.61 | 107,095 | -0.26(-1.15%) |
Jan 14, 2020 | 22.83 | 23.02 | 22.67 | 22.87 | 97,152 | +0.10(+0.45%) |
Jan 13, 2020 | 22.61 | 22.78 | 22.53 | 22.77 | 203,648 | +0.36(+1.61%) |
Jan 10, 2020 | 22.70 | 22.70 | 22.37 | 22.41 | 85,299 | -0.12(-0.55%) |
Jan 09, 2020 | 22.70 | 22.74 | 22.37 | 22.53 | 159,704 | +0.13(+0.59%) |
Jan 08, 2020 | 22.34 | 22.54 | 22.26 | 22.40 | 67,532 | +0.07(+0.32%) |
Jan 07, 2020 | 22.15 | 22.45 | 22.09 | 22.33 | 130,592 | +0.38(+1.73%) |
Jan 06, 2020 | 21.91 | 22.04 | 21.79 | 21.95 | 115,464 | -0.26(-1.15%) |
Jan 03, 2020 | 22.16 | 22.36 | 22.09 | 22.21 | 553,529 | -0.23(-1.02%) |
Jan 02, 2020 | 22.35 | 22.44 | 22.20 | 22.44 | 170,881 | +0.39(+1.77%) |
Dec 31, 2019 | 21.97 | 22.10 | 21.92 | 22.05 | 141,961 | +0.05(+0.24%) |
Dec 30, 2019 | 22.18 | 22.18 | 21.81 | 21.99 | 636,464 | -0.17(-0.78%) |
Dec 27, 2019 | 22.40 | 22.40 | 22.12 | 22.17 | 134,955 | -0.16(-0.73%) |
Dec 26, 2019 | 22.31 | 22.33 | 22.22 | 22.33 | 46,646 | +0.09(+0.41%) |
Dec 24, 2019 | 22.18 | 22.24 | 22.09 | 22.24 | 77,073 | +0.10(+0.44%) |
Dec 23, 2019 | 22.22 | 22.22 | 22.07 | 22.14 | 51,374 | +0.08(+0.36%) |
Dec 20, 2019 | 21.95 | 22.07 | 21.88 | 22.06 | 65,890 | +0.23(+1.07%) |
Dec 19, 2019 | 21.79 | 21.83 | 21.62 | 21.83 | 40,229 | +0.18(+0.85%) |
Dec 18, 2019 | 21.69 | 21.72 | 21.60 | 21.64 | 46,867 | -0.03(-0.15%) |
Dec 17, 2019 | 21.63 | 21.68 | 21.50 | 21.68 | 78,165 | +0.15(+0.68%) |
Dec 16, 2019 | 21.53 | 21.69 | 21.52 | 21.53 | 87,564 | +0.27(+1.28%) |
Dec 13, 2019 | 21.37 | 21.56 | 21.18 | 21.26 | 79,922 | -0.08(-0.38%) |
Dec 12, 2019 | 20.83 | 21.34 | 20.80 | 21.34 | 201,343 | +0.50(+2.42%) |
Dec 11, 2019 | 20.48 | 20.86 | 20.48 | 20.84 | 28,110 | +0.42(+2.06%) |
Dec 10, 2019 | 20.36 | 20.51 | 20.29 | 20.42 | 74,007 | +0.13(+0.66%) |
Dec 09, 2019 | 20.45 | 20.47 | 20.28 | 20.28 | 19,007 | -0.17(-0.85%) |
Dec 06, 2019 | 20.32 | 20.54 | 20.32 | 20.46 | 59,179 | +0.34(+1.70%) |
Dec 05, 2019 | 20.12 | 20.25 | 20.06 | 20.11 | 81,548 | +0.03(+0.15%) |
Dec 04, 2019 | 20.08 | 20.12 | 20.03 | 20.09 | 83,284 | +0.27(+1.36%) |
Dec 03, 2019 | 19.69 | 19.82 | 19.63 | 19.82 | 195,145 | -0.29(-1.42%) |
Dec 02, 2019 | 20.47 | 20.47 | 20.08 | 20.10 | 213,146 | -0.33(-1.61%) |
Nov 29, 2019 | 20.61 | 20.61 | 20.43 | 20.43 | 48,807 | -0.25(-1.20%) |
Nov 27, 2019 | 20.64 | 20.68 | 20.59 | 20.68 | 44,537 | +0.15(+0.73%) |
Nov 26, 2019 | 20.65 | 20.65 | 20.49 | 20.53 | 57,053 | -0.15(-0.71%) |
Nov 25, 2019 | 20.29 | 20.68 | 20.29 | 20.68 | 71,622 | +0.58(+2.87%) |
Nov 22, 2019 | 20.23 | 20.26 | 20.04 | 20.10 | 71,991 | -0.01(-0.07%) |
Nov 21, 2019 | 20.29 | 20.29 | 20.05 | 20.11 | 83,708 | -0.31(-1.54%) |
Nov 20, 2019 | 20.61 | 20.66 | 20.33 | 20.43 | 149,052 | -0.24(-1.17%) |
Nov 19, 2019 | 20.91 | 20.91 | 20.64 | 20.67 | 56,549 | -0.14(-0.66%) |
Nov 18, 2019 | 20.92 | 20.95 | 20.81 | 20.81 | 125,298 | -0.16(-0.75%) |
Nov 15, 2019 | 21.03 | 21.14 | 20.90 | 20.96 | 248,309 | +0.19(+0.92%) |
Nov 14, 2019 | 20.77 | 20.81 | 20.70 | 20.77 | 68,403 | -0.07(-0.35%) |
Nov 13, 2019 | 20.76 | 20.88 | 20.62 | 20.85 | 108,038 | -0.01(-0.03%) |
Nov 12, 2019 | 20.82 | 20.96 | 20.79 | 20.85 | 93,277 | +0.14(+0.66%) |
Nov 11, 2019 | 20.59 | 20.74 | 20.54 | 20.71 | 37,932 | -0.01(-0.05%) |
Nov 08, 2019 | 20.61 | 20.73 | 20.49 | 20.72 | 94,564 | +0.05(+0.25%) |
Nov 07, 2019 | 20.90 | 20.96 | 20.62 | 20.67 | 106,595 | +0.07(+0.33%) |
Nov 06, 2019 | 20.75 | 20.75 | 20.45 | 20.60 | 71,619 | -0.18(-0.88%) |
Nov 05, 2019 | 20.76 | 20.88 | 20.68 | 20.79 | 45,909 | +0.05(+0.24%) |
Nov 04, 2019 | 20.75 | 20.79 | 20.65 | 20.74 | 66,036 | +0.24(+1.18%) |