Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.58 | 21.58 | 21.19 | 21.23 | 1,059,994 | -0.58(-2.68%) |
Jan 30, 2020 | 21.67 | 21.81 | 21.51 | 21.81 | 383,284 | -0.01(-0.05%) |
Jan 29, 2020 | 22.04 | 22.04 | 21.77 | 21.82 | 370,882 | +0.03(+0.14%) |
Jan 28, 2020 | 21.61 | 21.82 | 21.54 | 21.79 | 447,841 | +0.28(+1.29%) |
Jan 27, 2020 | 21.51 | 21.64 | 21.41 | 21.51 | 789,110 | -0.65(-2.95%) |
Jan 24, 2020 | 22.44 | 22.49 | 22.12 | 22.17 | 541,848 | -0.22(-0.97%) |
Jan 23, 2020 | 22.23 | 22.39 | 22.12 | 22.39 | 442,866 | +0.18(+0.80%) |
Jan 22, 2020 | 22.26 | 22.31 | 22.19 | 22.21 | 383,271 | +0.13(+0.58%) |
Jan 21, 2020 | 22.25 | 22.27 | 22.08 | 22.08 | 606,153 | -0.27(-1.20%) |
Jan 17, 2020 | 22.39 | 22.43 | 22.30 | 22.35 | 239,656 | +0.02(+0.09%) |
Jan 16, 2020 | 22.30 | 22.37 | 22.22 | 22.33 | 384,100 | +0.09(+0.40%) |
Jan 15, 2020 | 22.43 | 22.43 | 22.23 | 22.24 | 300,729 | -0.20(-0.88%) |
Jan 14, 2020 | 22.41 | 22.50 | 22.29 | 22.44 | 283,545 | +0.03(+0.13%) |
Jan 13, 2020 | 22.25 | 22.41 | 22.21 | 22.41 | 422,781 | +0.23(+1.03%) |
Jan 10, 2020 | 22.30 | 22.42 | 22.18 | 22.18 | 456,617 | -0.04(-0.18%) |
Jan 09, 2020 | 22.15 | 22.24 | 22.10 | 22.22 | 420,768 | +0.14(+0.63%) |
Jan 08, 2020 | 21.86 | 22.09 | 21.85 | 22.08 | 477,611 | +0.18(+0.81%) |
Jan 07, 2020 | 22.01 | 22.02 | 21.86 | 21.90 | 235,365 | -0.11(-0.50%) |
Jan 06, 2020 | 21.79 | 22.01 | 21.76 | 22.01 | 656,327 | +0.27(+1.23%) |
Jan 03, 2020 | 21.81 | 21.88 | 21.67 | 21.74 | 445,623 | -0.32(-1.44%) |
Jan 02, 2020 | 21.92 | 22.06 | 21.88 | 22.06 | 362,582 | +0.38(+1.74%) |
Dec 31, 2019 | 21.62 | 21.73 | 21.54 | 21.68 | 310,968 | +0.01(+0.05%) |
Dec 30, 2019 | 21.90 | 21.93 | 21.67 | 21.67 | 383,877 | -0.23(-1.04%) |
Dec 27, 2019 | 22.05 | 22.06 | 21.90 | 21.90 | 337,257 | -0.15(-0.67%) |
Dec 26, 2019 | 21.93 | 22.06 | 21.92 | 22.05 | 368,087 | +0.15(+0.68%) |
Dec 24, 2019 | 21.90 | 21.93 | 21.87 | 21.90 | 141,003 | +0.02(+0.09%) |
Dec 23, 2019 | 21.83 | 21.91 | 21.80 | 21.88 | 300,593 | +0.05(+0.23%) |
Dec 20, 2019 | 21.94 | 21.98 | 21.83 | 21.83 | 366,852 | -0.10(-0.45%) |
Dec 19, 2019 | 21.84 | 21.94 | 21.81 | 21.93 | 386,086 | +0.10(+0.45%) |
Dec 18, 2019 | 21.89 | 21.92 | 21.82 | 21.83 | 371,731 | -0.24(-1.08%) |
Dec 17, 2019 | 22.00 | 22.11 | 21.98 | 22.07 | 364,829 | -0.04(-0.18%) |
Dec 16, 2019 | 22.10 | 22.20 | 22.07 | 22.11 | 494,997 | +0.05(+0.22%) |
Dec 13, 2019 | 21.90 | 22.18 | 21.90 | 22.06 | 587,246 | +0.19(+0.86%) |
Dec 12, 2019 | 21.51 | 21.87 | 21.48 | 21.87 | 908,225 | +0.33(+1.52%) |
Dec 11, 2019 | 21.40 | 21.54 | 21.38 | 21.54 | 313,474 | +0.10(+0.46%) |
Dec 10, 2019 | 21.35 | 21.51 | 21.35 | 21.44 | 258,337 | +0.01(+0.05%) |
Dec 09, 2019 | 21.53 | 21.57 | 21.43 | 21.43 | 250,895 | -0.15(-0.69%) |
Dec 06, 2019 | 21.47 | 21.59 | 21.42 | 21.58 | 571,793 | +0.33(+1.54%) |
Dec 05, 2019 | 21.32 | 21.34 | 21.22 | 21.26 | 268,929 | -0.01(-0.05%) |
Dec 04, 2019 | 21.22 | 21.34 | 21.22 | 21.27 | 325,357 | +0.21(+0.99%) |
Dec 03, 2019 | 20.81 | 21.06 | 20.74 | 21.06 | 557,630 | +0.09(+0.42%) |
Dec 02, 2019 | 21.31 | 21.34 | 20.95 | 20.97 | 643,931 | -0.27(-1.26%) |
Nov 29, 2019 | 21.32 | 21.32 | 21.22 | 21.24 | 230,898 | -0.24(-1.11%) |
Nov 27, 2019 | 21.46 | 21.48 | 21.40 | 21.47 | 327,662 | +0.10(+0.46%) |
Nov 26, 2019 | 21.38 | 21.45 | 21.34 | 21.38 | 328,109 | +0.00(+0.00%) |
Nov 25, 2019 | 21.12 | 21.38 | 21.12 | 21.38 | 590,625 | +0.41(+1.94%) |
Nov 22, 2019 | 20.99 | 21.04 | 20.88 | 20.97 | 416,143 | +0.11(+0.52%) |
Nov 21, 2019 | 20.91 | 20.93 | 20.81 | 20.86 | 239,953 | -0.08(-0.38%) |
Nov 20, 2019 | 20.97 | 21.09 | 20.86 | 20.94 | 416,560 | -0.09(-0.42%) |
Nov 19, 2019 | 21.10 | 21.15 | 20.96 | 21.03 | 369,687 | -0.20(-0.93%) |
Nov 18, 2019 | 21.13 | 21.25 | 21.11 | 21.23 | 300,879 | -0.03(-0.14%) |
Nov 15, 2019 | 21.20 | 21.29 | 21.16 | 21.26 | 349,580 | +0.09(+0.42%) |
Nov 14, 2019 | 21.10 | 21.18 | 21.06 | 21.17 | 388,896 | +0.01(+0.05%) |
Nov 13, 2019 | 21.14 | 21.28 | 21.12 | 21.16 | 410,712 | -0.19(-0.88%) |
Nov 12, 2019 | 21.33 | 21.43 | 21.28 | 21.35 | 363,517 | +0.11(+0.51%) |
Nov 11, 2019 | 21.11 | 21.28 | 21.11 | 21.24 | 384,452 | -0.15(-0.69%) |
Nov 08, 2019 | 21.40 | 21.44 | 21.30 | 21.38 | 515,128 | -0.14(-0.64%) |
Nov 07, 2019 | 21.41 | 21.63 | 21.36 | 21.52 | 767,692 | +0.26(+1.21%) |
Nov 06, 2019 | 21.37 | 21.38 | 21.21 | 21.27 | 431,627 | -0.20(-0.92%) |
Nov 05, 2019 | 21.37 | 21.48 | 21.36 | 21.46 | 493,542 | +0.07(+0.32%) |
Nov 04, 2019 | 21.28 | 21.39 | 21.26 | 21.39 | 876,485 | +0.30(+1.41%) |