Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.01 | 23.19 | 22.62 | 22.72 | 512,619 | -0.44(-1.88%) |
Jan 30, 2020 | 22.87 | 23.18 | 22.61 | 23.16 | 358,821 | +0.18(+0.80%) |
Jan 29, 2020 | 23.01 | 23.22 | 22.73 | 22.97 | 669,566 | +0.08(+0.36%) |
Jan 28, 2020 | 22.79 | 22.98 | 22.70 | 22.89 | 409,087 | +0.27(+1.17%) |
Jan 27, 2020 | 22.26 | 22.70 | 22.19 | 22.62 | 439,991 | -0.16(-0.69%) |
Jan 24, 2020 | 23.42 | 23.42 | 22.66 | 22.78 | 447,200 | -0.49(-2.10%) |
Jan 23, 2020 | 23.16 | 23.41 | 22.85 | 23.27 | 491,100 | +0.03(+0.15%) |
Jan 22, 2020 | 23.56 | 23.58 | 23.16 | 23.24 | 338,417 | -0.12(-0.50%) |
Jan 21, 2020 | 23.64 | 23.71 | 23.33 | 23.35 | 598,130 | -0.44(-1.83%) |
Jan 17, 2020 | 24.08 | 24.13 | 23.69 | 23.79 | 370,315 | -0.15(-0.62%) |
Jan 16, 2020 | 23.64 | 23.94 | 23.53 | 23.94 | 395,824 | +0.49(+2.09%) |
Jan 15, 2020 | 23.30 | 23.55 | 23.26 | 23.45 | 446,170 | +0.01(+0.03%) |
Jan 14, 2020 | 23.41 | 23.57 | 23.22 | 23.44 | 429,483 | +0.10(+0.44%) |
Jan 13, 2020 | 23.03 | 23.34 | 22.78 | 23.34 | 693,672 | +0.75(+3.34%) |
Jan 10, 2020 | 22.66 | 22.71 | 22.48 | 22.58 | 671,388 | -0.03(-0.15%) |
Jan 09, 2020 | 22.58 | 22.79 | 22.53 | 22.62 | 418,366 | +0.12(+0.51%) |
Jan 08, 2020 | 22.43 | 22.77 | 22.42 | 22.50 | 535,829 | +0.05(+0.21%) |
Jan 07, 2020 | 22.26 | 22.54 | 22.18 | 22.45 | 353,944 | +0.23(+1.04%) |
Jan 06, 2020 | 21.98 | 22.22 | 21.89 | 22.22 | 493,026 | +0.13(+0.59%) |
Jan 03, 2020 | 21.93 | 22.22 | 21.84 | 22.09 | 588,770 | -0.02(-0.09%) |
Jan 02, 2020 | 22.13 | 22.13 | 21.92 | 22.11 | 486,782 | +0.13(+0.59%) |
Dec 31, 2019 | 21.85 | 22.17 | 21.84 | 21.99 | 351,791 | +0.10(+0.47%) |
Dec 30, 2019 | 21.90 | 21.96 | 21.75 | 21.88 | 325,467 | -0.03(-0.16%) |
Dec 27, 2019 | 22.03 | 22.03 | 21.82 | 21.92 | 347,234 | -0.05(-0.25%) |
Dec 26, 2019 | 21.89 | 22.00 | 21.79 | 21.97 | 448,410 | +0.09(+0.40%) |
Dec 24, 2019 | 22.15 | 22.15 | 21.79 | 21.88 | 140,540 | -0.18(-0.80%) |
Dec 23, 2019 | 21.73 | 22.07 | 21.65 | 22.06 | 451,694 | +0.30(+1.38%) |
Dec 20, 2019 | 21.88 | 21.93 | 21.62 | 21.76 | 1,018,182 | -0.02(-0.09%) |
Dec 19, 2019 | 21.44 | 21.79 | 21.39 | 21.78 | 552,307 | +0.49(+2.30%) |
Dec 18, 2019 | 21.41 | 21.45 | 21.26 | 21.29 | 634,501 | -0.12(-0.57%) |
Dec 17, 2019 | 21.37 | 21.41 | 21.05 | 21.41 | 502,258 | +0.07(+0.35%) |
Dec 16, 2019 | 21.37 | 21.45 | 21.22 | 21.34 | 719,449 | +0.14(+0.67%) |
Dec 13, 2019 | 21.20 | 21.37 | 20.90 | 21.20 | 1,032,148 | -0.01(-0.03%) |
Dec 12, 2019 | 20.73 | 21.25 | 20.58 | 21.20 | 708,804 | +0.53(+2.57%) |
Dec 11, 2019 | 20.54 | 20.67 | 20.35 | 20.67 | 865,577 | +0.28(+1.37%) |
Dec 10, 2019 | 20.34 | 20.44 | 20.27 | 20.39 | 534,206 | -0.03(-0.13%) |
Dec 09, 2019 | 20.35 | 20.64 | 20.35 | 20.42 | 442,922 | -0.04(-0.20%) |
Dec 06, 2019 | 20.41 | 20.52 | 20.27 | 20.46 | 552,458 | +0.28(+1.38%) |
Dec 05, 2019 | 20.18 | 20.26 | 19.96 | 20.18 | 603,435 | +0.20(+1.02%) |
Dec 04, 2019 | 19.96 | 20.09 | 19.90 | 19.98 | 424,018 | +0.07(+0.34%) |
Dec 03, 2019 | 19.90 | 19.99 | 19.77 | 19.91 | 546,369 | -0.24(-1.18%) |
Dec 02, 2019 | 20.33 | 20.35 | 19.98 | 20.15 | 693,846 | -0.03(-0.17%) |
Nov 29, 2019 | 20.37 | 20.44 | 20.18 | 20.18 | 199,343 | -0.25(-1.23%) |
Nov 27, 2019 | 20.37 | 20.50 | 20.22 | 20.43 | 514,383 | +0.11(+0.54%) |
Nov 26, 2019 | 20.38 | 20.41 | 20.15 | 20.33 | 492,100 | -0.12(-0.60%) |
Nov 25, 2019 | 20.20 | 20.50 | 20.09 | 20.45 | 533,137 | +0.35(+1.73%) |
Nov 22, 2019 | 20.03 | 20.17 | 19.91 | 20.10 | 530,407 | +0.14(+0.72%) |
Nov 21, 2019 | 19.87 | 19.96 | 19.64 | 19.96 | 696,536 | +0.19(+0.96%) |
Nov 20, 2019 | 19.62 | 19.85 | 19.53 | 19.77 | 692,619 | +0.12(+0.59%) |
Nov 19, 2019 | 19.09 | 19.67 | 19.07 | 19.65 | 1,410,438 | +0.70(+3.70%) |
Nov 18, 2019 | 19.11 | 19.28 | 18.91 | 18.95 | 1,247,464 | -0.28(-1.45%) |
Nov 15, 2019 | 19.56 | 19.56 | 19.23 | 19.23 | 513,501 | -0.18(-0.91%) |
Nov 14, 2019 | 19.40 | 19.69 | 19.30 | 19.41 | 592,239 | +0.00(+0.00%) |
Nov 13, 2019 | 19.35 | 19.51 | 19.26 | 19.41 | 777,247 | -0.15(-0.78%) |
Nov 12, 2019 | 19.78 | 19.78 | 19.39 | 19.56 | 589,886 | -0.05(-0.24%) |
Nov 11, 2019 | 19.40 | 19.69 | 19.40 | 19.61 | 321,671 | +0.00(+0.00%) |
Nov 08, 2019 | 19.61 | 19.79 | 19.47 | 19.61 | 368,828 | -0.11(-0.54%) |
Nov 07, 2019 | 19.86 | 19.95 | 19.63 | 19.71 | 508,574 | +0.11(+0.58%) |
Nov 06, 2019 | 20.01 | 20.07 | 19.56 | 19.60 | 580,920 | +0.05(+0.24%) |
Nov 05, 2019 | 19.27 | 19.75 | 19.27 | 19.55 | 402,873 | +0.37(+1.91%) |
Nov 04, 2019 | 18.95 | 19.22 | 18.82 | 19.19 | 554,715 | +0.42(+2.23%) |