Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.34 | 23.41 | 23.02 | 23.20 | 145,488 | -0.18(-0.77%) |
Jan 30, 2020 | 23.10 | 23.52 | 23.08 | 23.38 | 99,274 | +0.15(+0.64%) |
Jan 29, 2020 | 23.28 | 23.52 | 23.21 | 23.23 | 104,049 | -0.02(-0.09%) |
Jan 28, 2020 | 23.07 | 23.58 | 23.07 | 23.25 | 99,774 | +0.22(+0.95%) |
Jan 27, 2020 | 22.36 | 23.16 | 22.10 | 23.03 | 120,107 | +0.28(+1.23%) |
Jan 24, 2020 | 22.67 | 23.08 | 22.51 | 22.75 | 231,336 | +0.08(+0.35%) |
Jan 23, 2020 | 22.01 | 22.72 | 21.85 | 22.67 | 68,601 | +0.59(+2.66%) |
Jan 22, 2020 | 22.14 | 22.38 | 21.98 | 22.08 | 62,614 | -0.12(-0.54%) |
Jan 21, 2020 | 22.24 | 22.54 | 21.97 | 22.20 | 81,126 | -0.14(-0.62%) |
Jan 17, 2020 | 22.70 | 22.70 | 22.13 | 22.34 | 66,971 | -0.22(-0.97%) |
Jan 16, 2020 | 21.90 | 22.67 | 21.74 | 22.56 | 88,838 | +0.85(+3.90%) |
Jan 15, 2020 | 22.67 | 22.98 | 21.70 | 21.71 | 115,025 | -1.07(-4.68%) |
Jan 14, 2020 | 22.40 | 23.01 | 22.37 | 22.78 | 94,372 | +0.22(+0.97%) |
Jan 13, 2020 | 22.16 | 22.78 | 21.61 | 22.56 | 63,835 | +0.36(+1.61%) |
Jan 10, 2020 | 21.94 | 22.32 | 21.75 | 22.20 | 79,220 | +0.23(+1.04%) |
Jan 09, 2020 | 22.25 | 22.38 | 21.91 | 21.97 | 71,202 | -0.33(-1.47%) |
Jan 08, 2020 | 22.39 | 22.72 | 22.27 | 22.30 | 79,645 | +0.01(+0.07%) |
Jan 07, 2020 | 22.56 | 22.72 | 22.26 | 22.28 | 66,490 | -0.35(-1.56%) |
Jan 06, 2020 | 22.41 | 23.06 | 22.37 | 22.64 | 117,202 | +0.01(+0.07%) |
Jan 03, 2020 | 22.45 | 22.69 | 22.18 | 22.62 | 87,052 | +0.06(+0.29%) |
Jan 02, 2020 | 23.11 | 23.11 | 22.52 | 22.56 | 96,840 | -0.47(-2.03%) |
Dec 31, 2019 | 22.95 | 23.25 | 22.80 | 23.03 | 67,874 | -0.03(-0.13%) |
Dec 30, 2019 | 22.71 | 23.23 | 22.61 | 23.06 | 67,750 | +0.35(+1.54%) |
Dec 27, 2019 | 22.73 | 23.00 | 22.59 | 22.71 | 87,855 | +0.04(+0.18%) |
Dec 26, 2019 | 22.27 | 22.81 | 22.20 | 22.67 | 64,997 | +0.44(+1.97%) |
Dec 24, 2019 | 21.94 | 22.33 | 21.91 | 22.23 | 45,785 | +0.29(+1.34%) |
Dec 23, 2019 | 21.72 | 21.97 | 21.22 | 21.94 | 67,588 | +0.17(+0.80%) |
Dec 20, 2019 | 21.72 | 22.15 | 21.66 | 21.76 | 150,207 | +0.05(+0.23%) |
Dec 19, 2019 | 21.81 | 21.97 | 21.61 | 21.71 | 82,494 | -0.16(-0.73%) |
Dec 18, 2019 | 21.63 | 22.01 | 21.63 | 21.87 | 63,258 | +0.17(+0.78%) |
Dec 17, 2019 | 21.40 | 21.75 | 21.22 | 21.70 | 62,713 | +0.27(+1.25%) |
Dec 16, 2019 | 21.80 | 22.01 | 21.38 | 21.43 | 88,764 | -0.23(-1.06%) |
Dec 13, 2019 | 21.69 | 21.74 | 21.15 | 21.66 | 76,308 | +0.01(+0.05%) |
Dec 12, 2019 | 21.07 | 21.77 | 20.65 | 21.65 | 86,849 | +0.52(+2.45%) |
Dec 11, 2019 | 21.21 | 21.30 | 20.80 | 21.13 | 80,862 | -0.19(-0.89%) |
Dec 10, 2019 | 21.07 | 21.40 | 20.80 | 21.32 | 67,759 | +0.19(+0.90%) |
Dec 09, 2019 | 20.59 | 21.45 | 20.51 | 21.13 | 103,894 | +0.55(+2.66%) |
Dec 06, 2019 | 20.78 | 21.10 | 20.53 | 20.59 | 105,330 | +0.11(+0.53%) |
Dec 05, 2019 | 21.02 | 21.17 | 20.40 | 20.48 | 157,361 | -0.38(-1.81%) |
Dec 04, 2019 | 20.67 | 21.24 | 20.58 | 20.85 | 144,041 | +0.22(+1.06%) |
Dec 03, 2019 | 20.46 | 20.83 | 20.36 | 20.64 | 104,322 | -0.02(-0.10%) |
Dec 02, 2019 | 20.36 | 20.72 | 19.92 | 20.66 | 101,965 | +0.29(+1.41%) |
Nov 29, 2019 | 20.38 | 20.64 | 20.09 | 20.37 | 48,986 | -0.06(-0.29%) |
Nov 27, 2019 | 19.75 | 20.53 | 19.70 | 20.43 | 65,819 | +0.63(+3.21%) |
Nov 26, 2019 | 19.84 | 21.07 | 19.11 | 19.79 | 337,369 | +0.21(+1.06%) |
Nov 25, 2019 | 18.71 | 19.60 | 18.50 | 19.58 | 98,596 | +0.91(+4.89%) |
Nov 22, 2019 | 18.23 | 18.74 | 18.07 | 18.67 | 64,911 | +0.57(+3.12%) |
Nov 21, 2019 | 17.95 | 18.23 | 17.84 | 18.11 | 95,332 | +0.25(+1.39%) |
Nov 20, 2019 | 17.91 | 18.20 | 17.66 | 17.86 | 78,031 | -0.15(-0.83%) |
Nov 19, 2019 | 17.96 | 18.17 | 17.66 | 18.01 | 60,922 | -0.04(-0.22%) |
Nov 18, 2019 | 18.64 | 18.64 | 18.00 | 18.05 | 54,201 | -0.61(-3.24%) |
Nov 15, 2019 | 18.76 | 18.80 | 18.34 | 18.65 | 53,723 | +0.02(+0.13%) |
Nov 14, 2019 | 18.62 | 18.94 | 18.48 | 18.63 | 55,215 | +0.12(+0.67%) |
Nov 13, 2019 | 18.14 | 18.76 | 18.08 | 18.50 | 74,853 | +0.28(+1.52%) |
Nov 12, 2019 | 18.30 | 18.59 | 18.18 | 18.23 | 55,678 | -0.08(-0.43%) |
Nov 11, 2019 | 18.58 | 18.70 | 17.91 | 18.30 | 50,854 | -0.29(-1.55%) |
Nov 08, 2019 | 18.50 | 18.83 | 18.33 | 18.59 | 55,235 | -0.12(-0.64%) |
Nov 07, 2019 | 18.88 | 19.04 | 18.65 | 18.71 | 52,094 | -0.09(-0.47%) |
Nov 06, 2019 | 18.69 | 19.00 | 18.53 | 18.80 | 64,485 | +0.13(+0.69%) |
Nov 05, 2019 | 18.02 | 18.79 | 18.02 | 18.67 | 48,772 | +0.59(+3.24%) |
Nov 04, 2019 | 18.03 | 18.12 | 17.92 | 18.09 | 32,083 | +0.18(+1.00%) |