Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.33 | 20.46 | 20.06 | 20.31 | 26,900 | -0.28(-1.36%) |
Jan 30, 2020 | 20.33 | 20.59 | 20.22 | 20.59 | 26,348 | -0.08(-0.39%) |
Jan 29, 2020 | 20.85 | 20.85 | 20.52 | 20.67 | 11,681 | -0.08(-0.39%) |
Jan 28, 2020 | 20.62 | 20.86 | 20.60 | 20.75 | 6,812 | +0.24(+1.17%) |
Jan 27, 2020 | 20.47 | 20.59 | 20.37 | 20.51 | 157,789 | -0.49(-2.32%) |
Jan 24, 2020 | 21.13 | 21.13 | 20.82 | 21.00 | 6,100 | -0.46(-2.16%) |
Jan 23, 2020 | 21.31 | 21.46 | 21.23 | 21.46 | 5,161 | -0.40(-1.83%) |
Jan 22, 2020 | 22.02 | 22.02 | 21.84 | 21.86 | 3,108 | -0.52(-2.32%) |
Jan 21, 2020 | 22.25 | 22.50 | 22.25 | 22.38 | 9,503 | -0.06(-0.29%) |
Jan 17, 2020 | 22.42 | 22.46 | 22.41 | 22.44 | 3,600 | +0.04(+0.16%) |
Jan 16, 2020 | 22.21 | 22.47 | 22.21 | 22.41 | 5,387 | +0.14(+0.62%) |
Jan 15, 2020 | 22.36 | 22.40 | 22.09 | 22.27 | 61,586 | -0.16(-0.71%) |
Jan 14, 2020 | 22.43 | 22.43 | 22.39 | 22.43 | 478 | +0.13(+0.58%) |
Jan 13, 2020 | 22.44 | 22.44 | 22.29 | 22.30 | 6,523 | -0.29(-1.26%) |
Jan 10, 2020 | 22.50 | 22.62 | 22.50 | 22.59 | 2,700 | -0.11(-0.51%) |
Jan 09, 2020 | 22.58 | 22.70 | 22.44 | 22.70 | 32,164 | -0.14(-0.61%) |
Jan 08, 2020 | 23.53 | 23.61 | 22.53 | 22.84 | 14,836 | -0.74(-3.13%) |
Jan 07, 2020 | 23.62 | 23.65 | 23.45 | 23.58 | 38,003 | -0.02(-0.09%) |
Jan 06, 2020 | 23.85 | 23.85 | 23.60 | 23.60 | 7,014 | +0.02(+0.08%) |
Jan 03, 2020 | 23.68 | 23.83 | 23.46 | 23.58 | 24,200 | +0.54(+2.34%) |
Jan 02, 2020 | 22.99 | 23.07 | 22.89 | 23.04 | 8,933 | +0.05(+0.22%) |
Dec 31, 2019 | 22.88 | 23.13 | 22.88 | 22.99 | 3,900 | -0.16(-0.70%) |
Dec 30, 2019 | 22.67 | 23.39 | 22.67 | 23.15 | 24,371 | -0.07(-0.32%) |
Dec 27, 2019 | 23.25 | 23.28 | 23.18 | 23.23 | 1,300 | +0.06(+0.24%) |
Dec 26, 2019 | 22.73 | 23.23 | 22.73 | 23.17 | 5,281 | +0.15(+0.63%) |
Dec 24, 2019 | 22.95 | 23.02 | 22.95 | 23.02 | 2,400 | +0.13(+0.59%) |
Dec 23, 2019 | 22.73 | 22.89 | 22.73 | 22.89 | 7,621 | +0.13(+0.57%) |
Dec 20, 2019 | 22.73 | 22.86 | 22.71 | 22.76 | 4,000 | -0.15(-0.65%) |
Dec 19, 2019 | 22.82 | 22.99 | 22.81 | 22.91 | 12,377 | +0.08(+0.35%) |
Dec 18, 2019 | 22.55 | 22.89 | 22.55 | 22.83 | 4,926 | +0.03(+0.13%) |
Dec 17, 2019 | 22.50 | 22.93 | 22.44 | 22.80 | 16,775 | +0.15(+0.67%) |
Dec 16, 2019 | 22.34 | 22.69 | 22.34 | 22.65 | 4,239 | +0.20(+0.88%) |
Dec 13, 2019 | 22.37 | 22.52 | 22.37 | 22.45 | 2,100 | +0.11(+0.47%) |
Dec 12, 2019 | 22.44 | 22.44 | 22.34 | 22.34 | 798 | +0.16(+0.74%) |
Dec 11, 2019 | 22.21 | 22.32 | 22.07 | 22.18 | 3,624 | -0.15(-0.67%) |
Dec 10, 2019 | 22.35 | 22.38 | 22.28 | 22.33 | 1,648 | +0.12(+0.54%) |
Dec 09, 2019 | 22.08 | 22.22 | 22.08 | 22.21 | 6,864 | +0.06(+0.27%) |
Dec 06, 2019 | 21.83 | 22.43 | 21.83 | 22.15 | 10,700 | +0.17(+0.77%) |
Dec 05, 2019 | 22.07 | 22.14 | 21.91 | 21.98 | 1,927 | +0.02(+0.09%) |
Dec 04, 2019 | 21.82 | 22.05 | 21.82 | 21.96 | 14,018 | +0.62(+2.89%) |
Dec 03, 2019 | 21.13 | 21.43 | 21.10 | 21.34 | 9,832 | +0.14(+0.68%) |
Dec 02, 2019 | 21.29 | 21.41 | 21.20 | 21.20 | 1,901 | +0.10(+0.47%) |
Nov 29, 2019 | 21.39 | 21.44 | 21.03 | 21.10 | 3,300 | -0.85(-3.87%) |
Nov 27, 2019 | 21.92 | 22.00 | 21.70 | 21.95 | 23,900 | -0.08(-0.36%) |
Nov 26, 2019 | 22.00 | 22.03 | 21.84 | 22.03 | 10,744 | +0.19(+0.85%) |
Nov 25, 2019 | 21.65 | 21.90 | 21.61 | 21.84 | 5,831 | +0.11(+0.48%) |
Nov 22, 2019 | 21.91 | 21.91 | 21.60 | 21.74 | 3,900 | -0.15(-0.69%) |
Nov 21, 2019 | 21.65 | 21.89 | 21.65 | 21.89 | 2,834 | +0.43(+2.00%) |
Nov 20, 2019 | 21.02 | 21.50 | 21.02 | 21.46 | 8,616 | +0.53(+2.53%) |
Nov 19, 2019 | 21.11 | 21.11 | 20.86 | 20.93 | 8,646 | -0.44(-2.06%) |
Nov 18, 2019 | 21.50 | 21.54 | 21.37 | 21.37 | 2,915 | -0.34(-1.56%) |
Nov 15, 2019 | 21.51 | 21.80 | 21.51 | 21.71 | 2,300 | +0.26(+1.19%) |
Nov 14, 2019 | 21.69 | 21.70 | 21.45 | 21.45 | 1,114 | -0.13(-0.62%) |
Nov 13, 2019 | 21.54 | 21.62 | 21.47 | 21.59 | 51,750 | +0.14(+0.64%) |
Nov 12, 2019 | 21.55 | 21.62 | 21.45 | 21.45 | 5,057 | -0.02(-0.09%) |
Nov 11, 2019 | 21.52 | 21.56 | 21.44 | 21.47 | 14,374 | -0.08(-0.35%) |
Nov 08, 2019 | 21.01 | 21.55 | 21.01 | 21.55 | 1,200 | +0.16(+0.77%) |
Nov 07, 2019 | 21.41 | 21.55 | 21.36 | 21.38 | 2,629 | +0.18(+0.85%) |
Nov 06, 2019 | 21.62 | 21.65 | 21.11 | 21.20 | 6,558 | -0.30(-1.42%) |
Nov 05, 2019 | 21.50 | 21.51 | 21.47 | 21.50 | 2,516 | +0.15(+0.73%) |
Nov 04, 2019 | 20.86 | 21.54 | 20.86 | 21.35 | 9,406 | +0.36(+1.72%) |