Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.37 | 21.41 | 21.08 | 21.16 | 130,900 | -0.02(-0.09%) |
Jan 30, 2020 | 21.14 | 21.19 | 20.96 | 21.18 | 63,029 | -0.07(-0.33%) |
Jan 29, 2020 | 21.39 | 21.39 | 21.20 | 21.25 | 94,533 | +0.04(+0.19%) |
Jan 28, 2020 | 21.23 | 21.35 | 21.07 | 21.21 | 86,878 | +0.02(+0.09%) |
Jan 27, 2020 | 21.38 | 21.40 | 21.11 | 21.19 | 88,507 | -0.30(-1.40%) |
Jan 24, 2020 | 21.79 | 21.79 | 21.45 | 21.49 | 99,200 | -0.35(-1.60%) |
Jan 23, 2020 | 21.81 | 21.87 | 21.52 | 21.84 | 69,820 | -0.08(-0.36%) |
Jan 22, 2020 | 22.51 | 22.59 | 21.82 | 21.92 | 189,302 | -1.32(-5.68%) |
Jan 21, 2020 | 23.19 | 23.29 | 23.03 | 23.24 | 131,201 | +0.12(+0.52%) |
Jan 17, 2020 | 23.09 | 23.18 | 22.96 | 23.12 | 110,400 | +0.06(+0.26%) |
Jan 16, 2020 | 23.11 | 23.23 | 23.01 | 23.06 | 79,914 | -0.03(-0.13%) |
Jan 15, 2020 | 22.89 | 23.11 | 22.83 | 23.09 | 100,951 | +0.18(+0.79%) |
Jan 14, 2020 | 22.72 | 22.93 | 22.60 | 22.91 | 100,099 | +0.31(+1.37%) |
Jan 13, 2020 | 22.39 | 22.63 | 22.18 | 22.60 | 161,139 | +0.15(+0.67%) |
Jan 10, 2020 | 22.31 | 22.60 | 22.22 | 22.45 | 92,800 | +0.11(+0.49%) |
Jan 09, 2020 | 22.57 | 22.57 | 22.29 | 22.34 | 88,498 | -0.14(-0.62%) |
Jan 08, 2020 | 22.75 | 22.79 | 22.43 | 22.48 | 79,691 | -0.26(-1.14%) |
Jan 07, 2020 | 22.88 | 22.88 | 22.55 | 22.74 | 79,068 | -0.05(-0.22%) |
Jan 06, 2020 | 22.67 | 22.86 | 22.51 | 22.79 | 91,211 | +0.12(+0.53%) |
Jan 03, 2020 | 22.57 | 22.70 | 22.38 | 22.67 | 42,600 | +0.15(+0.67%) |
Jan 02, 2020 | 22.67 | 22.68 | 22.39 | 22.52 | 135,038 | -0.09(-0.40%) |
Dec 31, 2019 | 22.25 | 22.82 | 21.92 | 22.61 | 273,200 | +0.21(+0.94%) |
Dec 30, 2019 | 22.62 | 22.65 | 22.35 | 22.40 | 129,442 | -0.22(-0.97%) |
Dec 27, 2019 | 22.86 | 22.87 | 22.58 | 22.62 | 103,400 | -0.25(-1.09%) |
Dec 26, 2019 | 22.48 | 22.87 | 22.39 | 22.87 | 101,771 | +0.45(+2.01%) |
Dec 24, 2019 | 22.49 | 22.49 | 22.37 | 22.42 | 30,000 | +0.07(+0.31%) |
Dec 23, 2019 | 22.24 | 22.45 | 22.19 | 22.35 | 70,125 | -0.04(-0.18%) |
Dec 20, 2019 | 22.23 | 22.45 | 22.10 | 22.39 | 138,700 | +0.16(+0.72%) |
Dec 19, 2019 | 22.03 | 22.36 | 22.03 | 22.23 | 77,167 | +0.08(+0.36%) |
Dec 18, 2019 | 21.88 | 22.37 | 21.80 | 22.15 | 166,030 | +0.17(+0.77%) |
Dec 17, 2019 | 21.74 | 22.09 | 21.74 | 21.98 | 90,176 | +0.27(+1.24%) |
Dec 16, 2019 | 21.33 | 21.72 | 21.33 | 21.71 | 56,037 | +0.33(+1.54%) |
Dec 13, 2019 | 21.41 | 21.49 | 21.35 | 21.38 | 54,400 | -0.21(-0.97%) |
Dec 12, 2019 | 21.18 | 21.70 | 21.18 | 21.59 | 81,181 | +0.23(+1.08%) |
Dec 11, 2019 | 21.28 | 21.42 | 21.18 | 21.36 | 88,426 | +0.14(+0.66%) |
Dec 10, 2019 | 21.47 | 21.47 | 21.04 | 21.22 | 176,598 | -0.08(-0.38%) |
Dec 09, 2019 | 21.00 | 21.38 | 20.92 | 21.30 | 148,949 | +0.40(+1.91%) |
Dec 06, 2019 | 20.19 | 20.95 | 20.19 | 20.90 | 218,300 | +0.65(+3.21%) |
Dec 05, 2019 | 20.33 | 20.62 | 20.19 | 20.25 | 81,495 | -0.11(-0.54%) |
Dec 04, 2019 | 20.35 | 20.47 | 20.17 | 20.36 | 50,203 | +0.07(+0.34%) |
Dec 03, 2019 | 20.18 | 20.30 | 20.11 | 20.29 | 68,610 | +0.00(+0.00%) |
Dec 02, 2019 | 20.16 | 20.44 | 20.16 | 20.29 | 83,073 | -0.18(-0.88%) |
Nov 29, 2019 | 20.54 | 20.60 | 20.36 | 20.47 | 34,800 | -0.07(-0.34%) |
Nov 27, 2019 | 20.34 | 20.54 | 20.22 | 20.54 | 143,100 | +0.13(+0.64%) |
Nov 26, 2019 | 20.52 | 20.55 | 20.31 | 20.41 | 83,394 | -0.09(-0.44%) |
Nov 25, 2019 | 20.72 | 20.72 | 20.46 | 20.50 | 150,925 | -0.16(-0.77%) |
Nov 22, 2019 | 20.56 | 20.70 | 20.50 | 20.66 | 55,300 | +0.13(+0.63%) |
Nov 21, 2019 | 20.42 | 20.60 | 20.36 | 20.53 | 70,730 | +0.21(+1.03%) |
Nov 20, 2019 | 20.14 | 20.39 | 20.10 | 20.32 | 97,659 | +0.20(+0.99%) |
Nov 19, 2019 | 20.39 | 20.39 | 20.07 | 20.12 | 112,365 | -0.07(-0.35%) |
Nov 18, 2019 | 20.44 | 20.44 | 20.17 | 20.19 | 130,818 | -0.21(-1.03%) |
Nov 15, 2019 | 20.41 | 20.50 | 20.33 | 20.40 | 79,000 | -0.03(-0.15%) |
Nov 14, 2019 | 20.37 | 20.49 | 20.34 | 20.43 | 49,147 | -0.02(-0.10%) |
Nov 13, 2019 | 20.52 | 20.52 | 20.33 | 20.45 | 92,272 | -0.08(-0.39%) |
Nov 12, 2019 | 20.57 | 20.68 | 20.38 | 20.53 | 93,917 | +0.05(+0.24%) |
Nov 11, 2019 | 20.32 | 20.59 | 20.28 | 20.48 | 52,130 | +0.01(+0.05%) |
Nov 08, 2019 | 20.26 | 20.55 | 20.26 | 20.47 | 59,700 | +0.03(+0.15%) |
Nov 07, 2019 | 20.80 | 20.82 | 20.38 | 20.44 | 134,576 | -0.30(-1.45%) |
Nov 06, 2019 | 20.96 | 21.09 | 20.68 | 20.74 | 104,971 | -0.31(-1.47%) |
Nov 05, 2019 | 21.16 | 21.16 | 20.96 | 21.05 | 79,736 | -0.07(-0.33%) |
Nov 04, 2019 | 21.12 | 21.34 | 21.11 | 21.12 | 83,595 | +0.00(+0.00%) |