Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.16 | 21.20 | 20.90 | 20.97 | 1,610,252 | -0.45(-2.10%) |
Jan 30, 2020 | 21.25 | 21.43 | 21.18 | 21.43 | 428,343 | -0.08(-0.36%) |
Jan 29, 2020 | 21.62 | 21.62 | 21.48 | 21.50 | 279,542 | -0.07(-0.30%) |
Jan 28, 2020 | 21.45 | 21.58 | 21.41 | 21.57 | 418,058 | +0.22(+1.04%) |
Jan 27, 2020 | 21.38 | 21.50 | 21.33 | 21.35 | 562,552 | -0.46(-2.10%) |
Jan 24, 2020 | 21.99 | 22.00 | 21.75 | 21.80 | 347,294 | -0.12(-0.57%) |
Jan 23, 2020 | 21.90 | 21.95 | 21.80 | 21.93 | 339,635 | -0.03(-0.15%) |
Jan 22, 2020 | 21.98 | 22.04 | 21.95 | 21.96 | 402,122 | +0.08(+0.36%) |
Jan 21, 2020 | 21.99 | 22.03 | 21.86 | 21.88 | 401,010 | -0.17(-0.77%) |
Jan 17, 2020 | 22.04 | 22.06 | 21.99 | 22.05 | 261,465 | +0.01(+0.03%) |
Jan 16, 2020 | 21.95 | 22.05 | 21.95 | 22.05 | 464,653 | +0.10(+0.48%) |
Jan 15, 2020 | 21.91 | 21.99 | 21.91 | 21.94 | 345,747 | -0.12(-0.56%) |
Jan 14, 2020 | 22.00 | 22.10 | 21.99 | 22.07 | 566,311 | +0.02(+0.09%) |
Jan 13, 2020 | 21.87 | 22.05 | 21.86 | 22.05 | 364,053 | +0.23(+1.05%) |
Jan 10, 2020 | 21.92 | 21.97 | 21.80 | 21.82 | 1,288,354 | -0.18(-0.80%) |
Jan 09, 2020 | 21.94 | 21.99 | 21.90 | 21.99 | 460,239 | +0.24(+1.11%) |
Jan 08, 2020 | 21.60 | 21.84 | 21.60 | 21.75 | 678,140 | +0.11(+0.51%) |
Jan 07, 2020 | 21.68 | 21.72 | 21.62 | 21.64 | 337,989 | +0.05(+0.24%) |
Jan 06, 2020 | 21.40 | 21.59 | 21.40 | 21.59 | 848,813 | +0.16(+0.76%) |
Jan 03, 2020 | 21.39 | 21.55 | 21.39 | 21.43 | 429,298 | -0.35(-1.62%) |
Jan 02, 2020 | 21.78 | 21.80 | 21.66 | 21.78 | 699,447 | +0.23(+1.06%) |
Dec 31, 2019 | 21.42 | 21.55 | 21.42 | 21.55 | 537,464 | +0.04(+0.18%) |
Dec 30, 2019 | 21.73 | 21.75 | 21.50 | 21.51 | 2,435,183 | -0.29(-1.35%) |
Dec 27, 2019 | 21.90 | 21.90 | 21.79 | 21.80 | 161,560 | -0.09(-0.42%) |
Dec 26, 2019 | 21.86 | 21.90 | 21.83 | 21.90 | 154,986 | +0.12(+0.57%) |
Dec 24, 2019 | 21.80 | 21.80 | 21.77 | 21.77 | 131,727 | -0.09(-0.41%) |
Dec 23, 2019 | 21.83 | 21.87 | 21.82 | 21.86 | 329,646 | -0.05(-0.21%) |
Dec 20, 2019 | 21.87 | 21.93 | 21.87 | 21.91 | 338,078 | +0.03(+0.15%) |
Dec 19, 2019 | 21.85 | 21.90 | 21.85 | 21.87 | 303,826 | -0.07(-0.32%) |
Dec 18, 2019 | 21.90 | 21.95 | 21.90 | 21.94 | 249,095 | -0.08(-0.35%) |
Dec 17, 2019 | 22.02 | 22.07 | 22.00 | 22.02 | 1,001,422 | -0.05(-0.20%) |
Dec 16, 2019 | 21.97 | 22.09 | 21.97 | 22.07 | 866,553 | +0.11(+0.50%) |
Dec 13, 2019 | 21.82 | 21.99 | 21.79 | 21.96 | 3,250,288 | +0.10(+0.44%) |
Dec 12, 2019 | 21.56 | 21.87 | 21.56 | 21.86 | 1,782,737 | +0.21(+0.95%) |
Dec 11, 2019 | 21.59 | 21.67 | 21.59 | 21.65 | 337,451 | +0.02(+0.09%) |
Dec 10, 2019 | 21.64 | 21.71 | 21.57 | 21.63 | 211,221 | +0.01(+0.03%) |
Dec 09, 2019 | 21.67 | 21.71 | 21.62 | 21.63 | 558,343 | -0.11(-0.51%) |
Dec 06, 2019 | 21.74 | 21.77 | 21.73 | 21.74 | 755,722 | +0.21(+0.96%) |
Dec 05, 2019 | 21.62 | 21.62 | 21.50 | 21.53 | 796,802 | -0.11(-0.51%) |
Dec 04, 2019 | 21.52 | 21.64 | 21.51 | 21.64 | 758,375 | +0.28(+1.33%) |
Dec 03, 2019 | 21.18 | 21.36 | 21.11 | 21.36 | 225,894 | +0.03(+0.12%) |
Dec 02, 2019 | 21.51 | 21.52 | 21.20 | 21.33 | 963,651 | -0.11(-0.51%) |
Nov 29, 2019 | 21.47 | 21.49 | 21.44 | 21.44 | 245,973 | -0.24(-1.10%) |
Nov 27, 2019 | 21.60 | 21.68 | 21.56 | 21.68 | 475,383 | +0.15(+0.69%) |
Nov 26, 2019 | 21.51 | 21.55 | 21.49 | 21.53 | 933,990 | -0.03(-0.15%) |
Nov 25, 2019 | 21.51 | 21.56 | 21.50 | 21.56 | 263,745 | +0.23(+1.06%) |
Nov 22, 2019 | 21.32 | 21.36 | 21.29 | 21.34 | 195,045 | +0.02(+0.09%) |
Nov 21, 2019 | 21.31 | 21.34 | 21.25 | 21.32 | 142,288 | +0.04(+0.18%) |
Nov 20, 2019 | 21.30 | 21.39 | 21.19 | 21.28 | 598,485 | -0.06(-0.27%) |
Nov 19, 2019 | 21.41 | 21.41 | 21.29 | 21.34 | 403,687 | -0.08(-0.39%) |
Nov 18, 2019 | 21.37 | 21.44 | 21.34 | 21.42 | 291,109 | -0.03(-0.12%) |
Nov 15, 2019 | 21.38 | 21.45 | 21.36 | 21.45 | 184,209 | +0.21(+0.97%) |
Nov 14, 2019 | 21.19 | 21.25 | 21.13 | 21.24 | 546,725 | -0.17(-0.78%) |
Nov 13, 2019 | 21.30 | 21.43 | 21.29 | 21.41 | 527,707 | -0.13(-0.59%) |
Nov 12, 2019 | 21.54 | 21.60 | 21.48 | 21.53 | 585,794 | +0.05(+0.23%) |
Nov 11, 2019 | 21.38 | 21.49 | 21.38 | 21.49 | 61,015 | -0.08(-0.39%) |
Nov 08, 2019 | 21.52 | 21.57 | 21.42 | 21.57 | 544,268 | -0.03(-0.15%) |
Nov 07, 2019 | 21.61 | 21.69 | 21.58 | 21.60 | 458,478 | +0.20(+0.94%) |
Nov 06, 2019 | 21.41 | 21.46 | 21.36 | 21.40 | 679,312 | -0.08(-0.36%) |
Nov 05, 2019 | 21.44 | 21.50 | 21.41 | 21.48 | 297,460 | +0.13(+0.61%) |
Nov 04, 2019 | 21.29 | 21.35 | 21.29 | 21.35 | 519,101 | +0.23(+1.07%) |