Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.66 | 22.72 | 21.94 | 22.25 | 222,598 | -0.47(-2.05%) |
Jan 30, 2020 | 22.55 | 22.73 | 22.46 | 22.71 | 124,380 | -0.02(-0.09%) |
Jan 29, 2020 | 22.71 | 22.90 | 22.64 | 22.73 | 177,839 | +0.02(+0.09%) |
Jan 28, 2020 | 22.52 | 22.76 | 22.36 | 22.71 | 114,019 | +0.35(+1.58%) |
Jan 27, 2020 | 21.73 | 22.40 | 21.73 | 22.36 | 142,206 | +0.28(+1.29%) |
Jan 24, 2020 | 22.10 | 22.18 | 21.80 | 22.08 | 211,076 | -0.02(-0.11%) |
Jan 23, 2020 | 22.15 | 22.23 | 21.83 | 22.10 | 349,821 | -0.05(-0.24%) |
Jan 22, 2020 | 22.69 | 22.83 | 22.11 | 22.15 | 315,933 | -0.52(-2.31%) |
Jan 21, 2020 | 22.63 | 22.80 | 22.54 | 22.68 | 259,462 | -0.05(-0.24%) |
Jan 17, 2020 | 23.42 | 23.42 | 22.53 | 22.73 | 279,089 | -0.53(-2.28%) |
Jan 16, 2020 | 23.23 | 23.34 | 22.92 | 23.26 | 149,263 | +0.22(+0.94%) |
Jan 15, 2020 | 22.97 | 23.38 | 22.89 | 23.05 | 559,570 | -0.03(-0.13%) |
Jan 14, 2020 | 22.91 | 23.41 | 22.81 | 23.08 | 183,865 | +0.07(+0.30%) |
Jan 13, 2020 | 22.82 | 23.02 | 22.48 | 23.01 | 246,136 | +0.33(+1.47%) |
Jan 10, 2020 | 22.77 | 22.95 | 22.67 | 22.67 | 185,379 | +0.01(+0.04%) |
Jan 09, 2020 | 22.86 | 23.02 | 22.60 | 22.66 | 174,254 | -0.05(-0.22%) |
Jan 08, 2020 | 22.71 | 22.98 | 22.69 | 22.71 | 147,255 | +0.02(+0.11%) |
Jan 07, 2020 | 22.62 | 22.84 | 22.38 | 22.69 | 125,687 | +0.10(+0.43%) |
Jan 06, 2020 | 22.34 | 22.65 | 22.16 | 22.59 | 171,327 | +0.04(+0.20%) |
Jan 03, 2020 | 22.24 | 22.60 | 22.07 | 22.55 | 342,004 | -0.06(-0.26%) |
Jan 02, 2020 | 22.94 | 22.94 | 22.21 | 22.60 | 149,037 | -0.11(-0.48%) |
Dec 31, 2019 | 22.55 | 22.86 | 22.55 | 22.71 | 201,491 | +0.13(+0.56%) |
Dec 30, 2019 | 22.69 | 22.72 | 22.26 | 22.59 | 315,578 | +0.03(+0.13%) |
Dec 27, 2019 | 22.82 | 22.82 | 22.35 | 22.56 | 228,002 | -0.18(-0.78%) |
Dec 26, 2019 | 22.71 | 22.93 | 22.56 | 22.73 | 335,958 | -0.01(-0.04%) |
Dec 24, 2019 | 22.60 | 22.74 | 22.44 | 22.74 | 278,681 | +0.14(+0.61%) |
Dec 23, 2019 | 22.21 | 22.64 | 22.00 | 22.60 | 271,146 | +0.49(+2.22%) |
Dec 20, 2019 | 21.83 | 22.23 | 21.77 | 22.11 | 1,909,983 | +0.26(+1.21%) |
Dec 19, 2019 | 21.65 | 21.94 | 21.54 | 21.85 | 254,892 | +0.23(+1.07%) |
Dec 18, 2019 | 21.36 | 21.67 | 21.25 | 21.62 | 309,555 | +0.24(+1.12%) |
Dec 17, 2019 | 21.22 | 21.55 | 21.15 | 21.38 | 257,655 | +0.13(+0.60%) |
Dec 16, 2019 | 21.23 | 21.62 | 21.15 | 21.25 | 251,941 | +0.15(+0.69%) |
Dec 13, 2019 | 21.13 | 21.39 | 20.97 | 21.11 | 124,711 | -0.04(-0.18%) |
Dec 12, 2019 | 20.50 | 21.45 | 20.50 | 21.14 | 176,388 | +0.75(+3.69%) |
Dec 11, 2019 | 20.54 | 20.65 | 20.32 | 20.39 | 161,608 | -0.14(-0.67%) |
Dec 10, 2019 | 20.45 | 20.71 | 20.39 | 20.53 | 153,802 | +0.04(+0.21%) |
Dec 09, 2019 | 20.48 | 20.66 | 20.32 | 20.49 | 322,741 | +0.07(+0.36%) |
Dec 06, 2019 | 20.16 | 20.49 | 20.14 | 20.41 | 273,995 | +0.47(+2.35%) |
Dec 05, 2019 | 20.15 | 20.15 | 19.88 | 19.94 | 148,661 | -0.09(-0.46%) |
Dec 04, 2019 | 20.11 | 20.24 | 19.82 | 20.04 | 178,290 | -0.01(-0.07%) |
Dec 03, 2019 | 19.82 | 20.35 | 19.82 | 20.05 | 111,457 | -0.01(-0.05%) |
Dec 02, 2019 | 20.54 | 20.61 | 19.94 | 20.06 | 221,903 | -0.58(-2.79%) |
Nov 29, 2019 | 20.72 | 20.77 | 20.46 | 20.64 | 63,993 | -0.19(-0.89%) |
Nov 27, 2019 | 20.87 | 20.96 | 20.75 | 20.82 | 99,216 | +0.04(+0.19%) |
Nov 26, 2019 | 21.00 | 21.18 | 20.78 | 20.78 | 219,329 | -0.26(-1.25%) |
Nov 25, 2019 | 20.22 | 21.12 | 20.20 | 21.05 | 214,866 | +0.87(+4.31%) |
Nov 22, 2019 | 19.76 | 20.24 | 19.69 | 20.18 | 150,923 | +0.43(+2.18%) |
Nov 21, 2019 | 19.86 | 19.87 | 19.61 | 19.75 | 166,644 | -0.10(-0.49%) |
Nov 20, 2019 | 19.14 | 19.99 | 19.14 | 19.85 | 362,305 | +0.50(+2.57%) |
Nov 19, 2019 | 19.56 | 19.81 | 19.34 | 19.35 | 245,233 | -0.16(-0.80%) |
Nov 18, 2019 | 19.68 | 19.89 | 19.34 | 19.50 | 275,678 | -0.19(-0.94%) |
Nov 15, 2019 | 19.52 | 19.78 | 19.48 | 19.69 | 195,360 | +0.34(+1.74%) |
Nov 14, 2019 | 19.30 | 19.47 | 19.15 | 19.35 | 106,729 | -0.10(-0.50%) |
Nov 13, 2019 | 19.45 | 19.55 | 19.24 | 19.45 | 218,838 | -0.11(-0.57%) |
Nov 12, 2019 | 18.82 | 19.58 | 18.82 | 19.56 | 221,232 | +0.72(+3.84%) |
Nov 11, 2019 | 18.10 | 19.18 | 17.96 | 18.84 | 378,408 | +0.90(+5.04%) |
Nov 08, 2019 | 17.68 | 18.05 | 17.42 | 17.94 | 179,797 | +0.14(+0.80%) |
Nov 07, 2019 | 17.27 | 17.79 | 17.08 | 17.79 | 386,328 | +0.71(+4.17%) |
Nov 06, 2019 | 17.68 | 17.89 | 17.06 | 17.08 | 247,326 | -0.61(-3.42%) |
Nov 05, 2019 | 18.52 | 19.02 | 16.94 | 17.69 | 746,922 | -1.41(-7.37%) |
Nov 04, 2019 | 20.94 | 21.43 | 17.59 | 19.09 | 673,027 | -1.76(-8.43%) |