Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.44 | 21.53 | 21.21 | 21.21 | 1,933,768 | -0.36(-1.65%) |
Jan 30, 2020 | 21.23 | 21.58 | 21.21 | 21.57 | 980,961 | +0.21(+0.97%) |
Jan 29, 2020 | 21.49 | 21.58 | 21.32 | 21.36 | 1,390,587 | -0.14(-0.64%) |
Jan 28, 2020 | 21.60 | 21.73 | 21.47 | 21.50 | 1,209,537 | -0.02(-0.08%) |
Jan 27, 2020 | 21.35 | 21.63 | 21.25 | 21.51 | 1,287,988 | -0.10(-0.44%) |
Jan 24, 2020 | 21.89 | 21.90 | 21.51 | 21.61 | 1,369,040 | -0.26(-1.19%) |
Jan 23, 2020 | 21.72 | 21.98 | 21.43 | 21.87 | 1,637,908 | +0.15(+0.68%) |
Jan 22, 2020 | 21.68 | 21.78 | 21.61 | 21.72 | 1,736,323 | +0.12(+0.56%) |
Jan 21, 2020 | 21.70 | 21.78 | 21.56 | 21.60 | 1,028,693 | -0.14(-0.64%) |
Jan 17, 2020 | 21.83 | 21.89 | 21.65 | 21.74 | 1,100,243 | +0.02(+0.08%) |
Jan 16, 2020 | 21.53 | 21.72 | 21.45 | 21.72 | 1,925,403 | +0.36(+1.66%) |
Jan 15, 2020 | 21.29 | 21.50 | 21.26 | 21.37 | 2,162,868 | +0.05(+0.24%) |
Jan 14, 2020 | 21.22 | 21.32 | 21.15 | 21.31 | 2,291,072 | +0.00(+0.00%) |
Jan 13, 2020 | 21.32 | 21.43 | 21.25 | 21.31 | 1,648,051 | -0.02(-0.08%) |
Jan 10, 2020 | 21.50 | 21.52 | 21.25 | 21.33 | 1,001,523 | -0.22(-1.00%) |
Jan 09, 2020 | 21.42 | 21.60 | 21.36 | 21.55 | 1,681,118 | +0.34(+1.59%) |
Jan 08, 2020 | 21.23 | 21.31 | 21.17 | 21.21 | 1,512,587 | -0.01(-0.04%) |
Jan 07, 2020 | 21.18 | 21.37 | 21.12 | 21.22 | 996,446 | -0.14(-0.65%) |
Jan 06, 2020 | 21.32 | 21.41 | 21.21 | 21.36 | 1,324,147 | -0.12(-0.56%) |
Jan 03, 2020 | 21.31 | 21.68 | 21.24 | 21.48 | 1,570,176 | -0.12(-0.56%) |
Jan 02, 2020 | 21.87 | 21.89 | 21.44 | 21.60 | 883,953 | -0.19(-0.87%) |
Dec 31, 2019 | 21.75 | 21.85 | 21.69 | 21.79 | 995,288 | +0.04(+0.20%) |
Dec 30, 2019 | 21.89 | 22.04 | 21.75 | 21.75 | 722,465 | -0.14(-0.63%) |
Dec 27, 2019 | 21.72 | 21.98 | 21.66 | 21.89 | 1,234,757 | +0.23(+1.08%) |
Dec 26, 2019 | 21.81 | 21.90 | 21.60 | 21.65 | 718,220 | -0.12(-0.56%) |
Dec 24, 2019 | 21.79 | 21.83 | 21.65 | 21.77 | 584,933 | -0.01(-0.04%) |
Dec 23, 2019 | 22.02 | 22.02 | 21.73 | 21.78 | 1,047,358 | -0.19(-0.87%) |
Dec 20, 2019 | 22.03 | 22.18 | 21.94 | 21.97 | 3,496,555 | -0.04(-0.20%) |
Dec 19, 2019 | 22.30 | 22.30 | 21.93 | 22.02 | 1,564,930 | -0.29(-1.28%) |
Dec 18, 2019 | 22.57 | 22.60 | 22.22 | 22.30 | 1,637,550 | -0.20(-0.89%) |
Dec 17, 2019 | 22.54 | 22.55 | 22.37 | 22.50 | 1,178,861 | -0.03(-0.12%) |
Dec 16, 2019 | 22.53 | 22.60 | 22.30 | 22.53 | 1,245,635 | +0.06(+0.27%) |
Dec 13, 2019 | 22.47 | 22.52 | 22.35 | 22.47 | 1,243,994 | -0.04(-0.19%) |
Dec 12, 2019 | 22.43 | 22.79 | 22.41 | 22.51 | 1,035,970 | +0.07(+0.31%) |
Dec 11, 2019 | 22.36 | 22.49 | 22.31 | 22.44 | 892,674 | +0.09(+0.39%) |
Dec 10, 2019 | 22.15 | 22.38 | 22.09 | 22.35 | 998,656 | +0.20(+0.90%) |
Dec 09, 2019 | 22.02 | 22.27 | 21.96 | 22.15 | 953,573 | +0.12(+0.55%) |
Dec 06, 2019 | 22.09 | 22.25 | 21.97 | 22.03 | 811,240 | +0.10(+0.47%) |
Dec 05, 2019 | 21.94 | 22.02 | 21.80 | 21.93 | 701,207 | +0.08(+0.36%) |
Dec 04, 2019 | 21.92 | 22.05 | 21.80 | 21.85 | 758,083 | +0.03(+0.16%) |
Dec 03, 2019 | 21.86 | 21.91 | 21.60 | 21.82 | 1,390,433 | -0.22(-0.98%) |
Dec 02, 2019 | 22.38 | 22.54 | 21.91 | 22.03 | 1,345,159 | -0.35(-1.55%) |
Nov 29, 2019 | 22.63 | 22.69 | 22.37 | 22.38 | 383,566 | -0.32(-1.41%) |
Nov 27, 2019 | 22.47 | 22.76 | 22.40 | 22.70 | 782,259 | +0.30(+1.35%) |
Nov 26, 2019 | 22.34 | 22.52 | 22.28 | 22.40 | 976,667 | +0.04(+0.19%) |
Nov 25, 2019 | 22.19 | 22.46 | 22.10 | 22.35 | 960,648 | +0.25(+1.14%) |
Nov 22, 2019 | 22.17 | 22.21 | 22.03 | 22.10 | 486,906 | +0.01(+0.05%) |
Nov 21, 2019 | 22.18 | 22.22 | 21.95 | 22.09 | 847,154 | +0.03(+0.12%) |
Nov 20, 2019 | 22.31 | 22.40 | 22.00 | 22.07 | 1,152,035 | -0.29(-1.32%) |
Nov 19, 2019 | 22.34 | 22.45 | 22.21 | 22.36 | 1,036,548 | +0.22(+0.98%) |
Nov 18, 2019 | 22.14 | 22.29 | 21.97 | 22.14 | 1,020,511 | -0.11(-0.51%) |
Nov 15, 2019 | 22.37 | 22.40 | 22.13 | 22.26 | 874,022 | -0.03(-0.12%) |
Nov 14, 2019 | 22.25 | 22.38 | 22.18 | 22.28 | 559,567 | -0.01(-0.04%) |
Nov 13, 2019 | 21.95 | 22.32 | 21.83 | 22.29 | 1,222,617 | +0.17(+0.78%) |
Nov 12, 2019 | 21.75 | 22.26 | 21.67 | 22.12 | 1,596,740 | +0.43(+2.00%) |
Nov 11, 2019 | 21.89 | 21.90 | 21.62 | 21.68 | 589,916 | -0.21(-0.95%) |
Nov 08, 2019 | 21.57 | 21.90 | 21.39 | 21.89 | 1,207,742 | +0.29(+1.32%) |
Nov 07, 2019 | 21.87 | 22.01 | 21.54 | 21.61 | 1,265,861 | -0.15(-0.68%) |
Nov 06, 2019 | 21.56 | 21.76 | 21.52 | 21.75 | 1,093,385 | +0.11(+0.52%) |
Nov 05, 2019 | 21.77 | 21.82 | 21.49 | 21.64 | 989,110 | -0.08(-0.36%) |
Nov 04, 2019 | 21.56 | 21.80 | 21.47 | 21.72 | 1,155,637 | +0.28(+1.29%) |