Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.02 | 20.14 | 19.51 | 19.66 | 142,884 | -0.68(-3.35%) |
Jan 30, 2020 | 20.33 | 20.47 | 20.06 | 20.34 | 51,421 | -0.27(-1.31%) |
Jan 29, 2020 | 20.62 | 20.63 | 20.37 | 20.61 | 48,880 | +0.05(+0.26%) |
Jan 28, 2020 | 20.54 | 20.61 | 20.37 | 20.56 | 45,929 | -0.23(-1.12%) |
Jan 27, 2020 | 21.09 | 21.09 | 20.54 | 20.79 | 57,016 | -0.55(-2.58%) |
Jan 24, 2020 | 21.37 | 21.42 | 21.12 | 21.34 | 26,613 | +0.02(+0.11%) |
Jan 23, 2020 | 21.59 | 21.63 | 21.27 | 21.32 | 32,530 | -0.36(-1.64%) |
Jan 22, 2020 | 21.44 | 21.74 | 21.43 | 21.67 | 58,189 | +0.34(+1.60%) |
Jan 21, 2020 | 21.26 | 21.39 | 21.26 | 21.33 | 34,403 | -0.12(-0.54%) |
Jan 17, 2020 | 21.31 | 21.47 | 21.29 | 21.45 | 23,771 | +0.13(+0.62%) |
Jan 16, 2020 | 21.36 | 21.42 | 21.23 | 21.32 | 31,753 | -0.12(-0.54%) |
Jan 15, 2020 | 21.38 | 21.74 | 21.38 | 21.43 | 47,092 | +0.19(+0.87%) |
Jan 14, 2020 | 21.44 | 21.72 | 21.25 | 21.25 | 76,184 | -0.07(-0.33%) |
Jan 13, 2020 | 21.17 | 21.47 | 20.87 | 21.32 | 114,153 | +0.30(+1.44%) |
Jan 10, 2020 | 21.26 | 21.26 | 21.02 | 21.02 | 43,020 | -0.36(-1.70%) |
Jan 09, 2020 | 21.52 | 21.53 | 21.34 | 21.38 | 31,652 | -0.09(-0.43%) |
Jan 08, 2020 | 21.48 | 21.67 | 21.12 | 21.47 | 47,427 | -0.77(-3.45%) |
Jan 07, 2020 | 22.72 | 22.72 | 22.19 | 22.24 | 38,487 | -0.02(-0.07%) |
Jan 06, 2020 | 22.18 | 22.29 | 22.08 | 22.25 | 40,377 | -0.34(-1.51%) |
Jan 03, 2020 | 22.76 | 22.83 | 22.59 | 22.59 | 53,226 | -0.70(-2.99%) |
Jan 02, 2020 | 23.14 | 23.29 | 23.03 | 23.29 | 38,488 | -0.13(-0.56%) |
Dec 31, 2019 | 23.40 | 23.52 | 23.34 | 23.42 | 23,641 | +0.21(+0.90%) |
Dec 30, 2019 | 23.69 | 23.69 | 23.21 | 23.21 | 82,761 | -0.31(-1.33%) |
Dec 27, 2019 | 23.13 | 23.53 | 23.13 | 23.53 | 40,685 | +0.16(+0.69%) |
Dec 26, 2019 | 23.00 | 23.37 | 23.00 | 23.37 | 27,510 | +0.58(+2.54%) |
Dec 24, 2019 | 23.02 | 23.06 | 22.49 | 22.79 | 39,866 | -0.29(-1.27%) |
Dec 23, 2019 | 22.87 | 23.08 | 22.87 | 23.08 | 36,046 | +0.45(+2.01%) |
Dec 20, 2019 | 22.94 | 23.05 | 22.63 | 22.63 | 63,076 | -0.30(-1.31%) |
Dec 19, 2019 | 22.52 | 22.95 | 22.52 | 22.93 | 32,631 | +0.44(+1.95%) |
Dec 18, 2019 | 22.57 | 22.66 | 22.38 | 22.49 | 46,212 | -0.22(-0.97%) |
Dec 17, 2019 | 22.59 | 22.73 | 22.58 | 22.71 | 50,884 | +0.04(+0.16%) |
Dec 16, 2019 | 22.50 | 22.67 | 22.48 | 22.67 | 38,588 | -0.01(-0.06%) |
Dec 13, 2019 | 22.65 | 22.98 | 22.61 | 22.68 | 73,588 | +0.35(+1.57%) |
Dec 12, 2019 | 21.64 | 22.44 | 21.64 | 22.33 | 59,464 | +1.18(+5.58%) |
Dec 11, 2019 | 21.02 | 21.22 | 21.01 | 21.15 | 62,917 | +0.10(+0.45%) |
Dec 10, 2019 | 21.24 | 21.24 | 21.00 | 21.06 | 61,115 | -0.18(-0.86%) |
Dec 09, 2019 | 21.20 | 21.31 | 21.09 | 21.24 | 64,844 | +0.07(+0.35%) |
Dec 06, 2019 | 21.23 | 21.30 | 21.16 | 21.17 | 24,438 | -0.23(-1.09%) |
Dec 05, 2019 | 21.27 | 21.40 | 21.06 | 21.40 | 47,358 | +0.12(+0.59%) |
Dec 04, 2019 | 21.61 | 21.68 | 21.28 | 21.28 | 40,330 | -0.11(-0.51%) |
Dec 03, 2019 | 21.46 | 21.46 | 20.98 | 21.39 | 55,042 | -0.35(-1.62%) |
Dec 02, 2019 | 21.94 | 21.94 | 21.62 | 21.74 | 66,816 | -0.27(-1.23%) |
Nov 29, 2019 | 22.02 | 22.02 | 21.80 | 22.01 | 12,151 | -0.35(-1.57%) |
Nov 27, 2019 | 22.38 | 22.50 | 22.27 | 22.36 | 23,755 | -0.14(-0.62%) |
Nov 26, 2019 | 22.41 | 22.51 | 22.17 | 22.50 | 36,393 | -0.10(-0.42%) |
Nov 25, 2019 | 22.33 | 22.61 | 22.33 | 22.60 | 37,219 | +0.26(+1.18%) |
Nov 22, 2019 | 22.59 | 22.65 | 22.33 | 22.33 | 19,660 | +0.10(+0.43%) |
Nov 21, 2019 | 22.71 | 22.71 | 22.24 | 22.24 | 29,969 | -0.81(-3.50%) |
Nov 20, 2019 | 23.04 | 23.38 | 23.03 | 23.04 | 20,376 | -0.11(-0.47%) |
Nov 19, 2019 | 23.23 | 23.23 | 22.83 | 23.15 | 26,263 | +0.15(+0.64%) |
Nov 18, 2019 | 23.15 | 23.29 | 23.01 | 23.01 | 13,349 | -0.57(-2.42%) |
Nov 15, 2019 | 23.22 | 23.60 | 23.22 | 23.58 | 35,087 | +0.67(+2.94%) |
Nov 14, 2019 | 22.68 | 22.90 | 22.49 | 22.90 | 26,528 | +0.16(+0.71%) |
Nov 13, 2019 | 22.95 | 22.95 | 22.58 | 22.74 | 21,366 | -0.63(-2.70%) |
Nov 12, 2019 | 23.31 | 23.37 | 23.12 | 23.37 | 20,779 | +0.21(+0.92%) |
Nov 11, 2019 | 23.23 | 23.26 | 22.85 | 23.16 | 17,371 | -0.17(-0.72%) |
Nov 08, 2019 | 23.32 | 23.51 | 23.24 | 23.33 | 9,147 | -0.18(-0.78%) |
Nov 07, 2019 | 23.33 | 23.51 | 23.29 | 23.51 | 78,514 | +0.51(+2.20%) |
Nov 06, 2019 | 23.11 | 23.11 | 22.82 | 23.01 | 12,966 | -0.17(-0.73%) |
Nov 05, 2019 | 23.07 | 23.17 | 22.98 | 23.17 | 28,107 | +0.08(+0.35%) |
Nov 04, 2019 | 22.72 | 23.09 | 22.72 | 23.09 | 13,146 | +0.56(+2.50%) |