Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.83 | 21.99 | 21.54 | 21.56 | 947,304 | -0.43(-1.97%) |
Jan 30, 2020 | 22.36 | 22.52 | 21.75 | 21.99 | 1,000,243 | -0.62(-2.75%) |
Jan 29, 2020 | 23.28 | 23.37 | 22.55 | 22.61 | 1,130,496 | -0.69(-2.96%) |
Jan 28, 2020 | 23.28 | 23.60 | 23.19 | 23.30 | 2,012,704 | +0.50(+2.19%) |
Jan 27, 2020 | 22.27 | 23.08 | 22.19 | 22.80 | 1,856,560 | +0.25(+1.13%) |
Jan 24, 2020 | 23.12 | 23.22 | 22.46 | 22.55 | 945,079 | -0.58(-2.49%) |
Jan 23, 2020 | 23.03 | 23.14 | 22.81 | 23.12 | 712,038 | +0.08(+0.33%) |
Jan 22, 2020 | 22.95 | 23.08 | 22.69 | 23.05 | 820,451 | +0.19(+0.83%) |
Jan 21, 2020 | 22.50 | 22.86 | 22.42 | 22.86 | 719,769 | +0.30(+1.34%) |
Jan 17, 2020 | 22.95 | 22.95 | 22.51 | 22.56 | 749,494 | -0.28(-1.24%) |
Jan 16, 2020 | 22.61 | 22.84 | 22.56 | 22.84 | 754,318 | +0.41(+1.81%) |
Jan 15, 2020 | 22.28 | 22.54 | 22.24 | 22.43 | 885,152 | +0.13(+0.59%) |
Jan 14, 2020 | 22.31 | 22.55 | 22.22 | 22.30 | 631,510 | -0.01(-0.04%) |
Jan 13, 2020 | 21.99 | 22.34 | 21.93 | 22.31 | 1,301,265 | +0.39(+1.77%) |
Jan 10, 2020 | 21.84 | 22.01 | 21.63 | 21.93 | 929,716 | +0.14(+0.65%) |
Jan 09, 2020 | 21.84 | 22.06 | 21.63 | 21.78 | 745,037 | +0.11(+0.52%) |
Jan 08, 2020 | 21.59 | 21.83 | 21.58 | 21.67 | 944,192 | +0.14(+0.66%) |
Jan 07, 2020 | 21.89 | 21.99 | 21.48 | 21.53 | 693,848 | -0.43(-1.98%) |
Jan 06, 2020 | 21.81 | 21.99 | 21.66 | 21.96 | 752,039 | -0.05(-0.21%) |
Jan 03, 2020 | 21.59 | 22.05 | 21.55 | 22.01 | 919,651 | +0.13(+0.60%) |
Jan 02, 2020 | 22.07 | 22.18 | 21.50 | 21.88 | 837,430 | -0.15(-0.69%) |
Dec 31, 2019 | 21.75 | 22.13 | 21.75 | 22.03 | 723,218 | +0.26(+1.21%) |
Dec 30, 2019 | 21.81 | 21.92 | 21.64 | 21.76 | 702,200 | -0.05(-0.22%) |
Dec 27, 2019 | 21.88 | 21.88 | 21.67 | 21.81 | 317,322 | -0.03(-0.13%) |
Dec 26, 2019 | 21.82 | 22.05 | 21.77 | 21.84 | 366,639 | +0.06(+0.26%) |
Dec 24, 2019 | 21.63 | 21.86 | 21.52 | 21.78 | 387,143 | +0.21(+0.96%) |
Dec 23, 2019 | 21.40 | 21.62 | 21.17 | 21.58 | 658,969 | +0.32(+1.51%) |
Dec 20, 2019 | 21.38 | 21.45 | 21.20 | 21.26 | 2,426,162 | -0.08(-0.40%) |
Dec 19, 2019 | 21.68 | 21.72 | 21.19 | 21.34 | 628,876 | -0.25(-1.18%) |
Dec 18, 2019 | 21.50 | 21.60 | 21.43 | 21.59 | 447,218 | +0.21(+0.97%) |
Dec 17, 2019 | 21.38 | 21.53 | 21.23 | 21.39 | 538,384 | -0.05(-0.22%) |
Dec 16, 2019 | 21.59 | 21.74 | 21.41 | 21.43 | 697,077 | +0.04(+0.18%) |
Dec 13, 2019 | 21.43 | 21.53 | 21.19 | 21.40 | 488,432 | -0.09(-0.44%) |
Dec 12, 2019 | 21.47 | 21.71 | 21.40 | 21.49 | 639,964 | -0.04(-0.18%) |
Dec 11, 2019 | 21.64 | 21.68 | 21.52 | 21.53 | 417,611 | -0.12(-0.57%) |
Dec 10, 2019 | 21.52 | 21.71 | 21.34 | 21.65 | 567,148 | +0.04(+0.17%) |
Dec 09, 2019 | 21.68 | 21.78 | 21.47 | 21.61 | 797,654 | -0.08(-0.35%) |
Dec 06, 2019 | 21.78 | 22.18 | 21.65 | 21.69 | 1,157,086 | +0.32(+1.50%) |
Dec 05, 2019 | 21.40 | 21.51 | 21.26 | 21.37 | 1,243,561 | +0.08(+0.36%) |
Dec 04, 2019 | 20.96 | 21.47 | 20.96 | 21.29 | 1,295,793 | +0.37(+1.76%) |
Dec 03, 2019 | 20.59 | 21.09 | 20.43 | 20.92 | 521,285 | +0.19(+0.91%) |
Dec 02, 2019 | 20.96 | 21.03 | 20.59 | 20.74 | 1,089,024 | -0.13(-0.63%) |
Nov 29, 2019 | 21.10 | 21.14 | 20.82 | 20.87 | 681,792 | -0.27(-1.29%) |
Nov 27, 2019 | 21.07 | 21.33 | 20.84 | 21.14 | 457,600 | +0.35(+1.68%) |
Nov 26, 2019 | 21.29 | 21.29 | 20.64 | 20.79 | 803,922 | -0.43(-2.05%) |
Nov 25, 2019 | 20.49 | 21.24 | 20.29 | 21.23 | 1,062,533 | +0.91(+4.46%) |
Nov 22, 2019 | 20.14 | 20.53 | 20.04 | 20.32 | 748,117 | +0.30(+1.51%) |
Nov 21, 2019 | 20.15 | 20.21 | 19.99 | 20.02 | 853,189 | -0.12(-0.61%) |
Nov 20, 2019 | 20.06 | 20.25 | 19.95 | 20.14 | 1,140,162 | -0.01(-0.05%) |
Nov 19, 2019 | 20.03 | 20.32 | 19.90 | 20.15 | 742,464 | +0.20(+0.99%) |
Nov 18, 2019 | 19.33 | 19.97 | 19.33 | 19.95 | 964,501 | +0.68(+3.53%) |
Nov 15, 2019 | 18.88 | 19.34 | 18.80 | 19.27 | 1,312,410 | +0.41(+2.15%) |
Nov 14, 2019 | 18.87 | 18.90 | 18.73 | 18.87 | 764,573 | +0.02(+0.10%) |
Nov 13, 2019 | 18.65 | 18.87 | 18.58 | 18.85 | 417,751 | -0.01(-0.05%) |
Nov 12, 2019 | 18.71 | 18.94 | 18.63 | 18.86 | 487,927 | +0.10(+0.55%) |
Nov 11, 2019 | 18.69 | 18.92 | 18.69 | 18.75 | 682,799 | -0.08(-0.45%) |
Nov 08, 2019 | 18.72 | 18.89 | 18.44 | 18.84 | 1,072,431 | +0.14(+0.76%) |
Nov 07, 2019 | 18.90 | 18.99 | 18.59 | 18.70 | 498,369 | -0.08(-0.45%) |
Nov 06, 2019 | 18.85 | 18.91 | 18.74 | 18.78 | 888,149 | +0.01(+0.05%) |
Nov 05, 2019 | 18.65 | 18.88 | 18.51 | 18.77 | 726,842 | +0.24(+1.27%) |
Nov 04, 2019 | 18.18 | 18.63 | 18.07 | 18.54 | 1,203,076 | +0.59(+3.31%) |