Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.95 | 22.98 | 22.59 | 22.71 | 14,159 | -0.50(-2.17%) |
Jan 30, 2020 | 22.87 | 23.22 | 22.71 | 23.21 | 63,687 | -0.50(-2.12%) |
Jan 29, 2020 | 23.98 | 24.02 | 23.62 | 23.72 | 6,889 | -0.41(-1.69%) |
Jan 28, 2020 | 23.80 | 24.13 | 23.62 | 24.12 | 28,770 | +0.55(+2.32%) |
Jan 27, 2020 | 23.51 | 23.68 | 23.47 | 23.58 | 25,837 | -0.80(-3.28%) |
Jan 24, 2020 | 24.54 | 24.66 | 24.30 | 24.38 | 7,712 | -0.28(-1.13%) |
Jan 23, 2020 | 24.27 | 24.66 | 24.24 | 24.65 | 10,779 | +0.34(+1.39%) |
Jan 22, 2020 | 24.32 | 24.33 | 24.24 | 24.31 | 2,645 | +0.17(+0.72%) |
Jan 21, 2020 | 24.19 | 24.29 | 24.14 | 24.14 | 13,676 | -0.01(-0.04%) |
Jan 17, 2020 | 23.93 | 24.24 | 23.89 | 24.15 | 86,566 | +0.17(+0.72%) |
Jan 16, 2020 | 24.06 | 24.13 | 23.72 | 23.98 | 14,922 | +0.13(+0.53%) |
Jan 15, 2020 | 24.09 | 24.15 | 23.84 | 23.85 | 65,599 | -0.36(-1.49%) |
Jan 14, 2020 | 24.11 | 24.21 | 23.98 | 24.21 | 60,484 | +0.19(+0.81%) |
Jan 13, 2020 | 23.94 | 24.03 | 23.87 | 24.02 | 42,097 | +0.14(+0.60%) |
Jan 10, 2020 | 24.16 | 24.30 | 23.87 | 23.87 | 30,275 | -0.08(-0.34%) |
Jan 09, 2020 | 23.98 | 24.07 | 23.89 | 23.95 | 20,683 | -0.12(-0.49%) |
Jan 08, 2020 | 23.98 | 24.23 | 23.90 | 24.07 | 8,175 | -0.11(-0.47%) |
Jan 07, 2020 | 24.04 | 24.26 | 23.96 | 24.18 | 44,723 | +0.08(+0.32%) |
Jan 06, 2020 | 24.05 | 24.30 | 23.97 | 24.11 | 57,649 | -0.17(-0.72%) |
Jan 03, 2020 | 24.05 | 24.32 | 24.05 | 24.28 | 21,296 | -0.03(-0.11%) |
Jan 02, 2020 | 24.05 | 24.32 | 23.99 | 24.31 | 120,979 | +0.48(+2.01%) |
Dec 31, 2019 | 23.91 | 23.93 | 23.62 | 23.83 | 8,978 | +0.06(+0.26%) |
Dec 30, 2019 | 23.78 | 23.89 | 23.65 | 23.77 | 13,345 | +0.07(+0.29%) |
Dec 27, 2019 | 23.59 | 23.70 | 23.46 | 23.70 | 9,209 | +0.16(+0.66%) |
Dec 26, 2019 | 23.38 | 23.59 | 23.28 | 23.54 | 25,779 | +0.48(+2.07%) |
Dec 24, 2019 | 23.04 | 23.22 | 23.04 | 23.06 | 5,180 | +0.02(+0.08%) |
Dec 23, 2019 | 22.90 | 23.16 | 22.87 | 23.05 | 204,670 | +0.28(+1.21%) |
Dec 20, 2019 | 22.81 | 22.81 | 22.61 | 22.77 | 14,181 | -0.19(-0.83%) |
Dec 19, 2019 | 22.68 | 22.96 | 22.68 | 22.96 | 27,679 | +0.32(+1.40%) |
Dec 18, 2019 | 22.54 | 22.67 | 22.46 | 22.64 | 15,785 | +0.23(+1.02%) |
Dec 17, 2019 | 22.40 | 22.50 | 22.35 | 22.42 | 8,715 | -0.19(-0.82%) |
Dec 16, 2019 | 22.37 | 22.64 | 22.36 | 22.60 | 170,550 | +0.50(+2.26%) |
Dec 13, 2019 | 22.00 | 22.19 | 21.93 | 22.10 | 19,262 | +0.15(+0.69%) |
Dec 12, 2019 | 21.69 | 22.00 | 21.61 | 21.95 | 43,583 | +0.37(+1.73%) |
Dec 11, 2019 | 21.45 | 21.61 | 21.45 | 21.58 | 33,390 | +0.32(+1.51%) |
Dec 10, 2019 | 21.20 | 21.33 | 21.20 | 21.26 | 10,548 | -0.05(-0.24%) |
Dec 09, 2019 | 21.32 | 21.38 | 21.27 | 21.31 | 27,551 | -0.02(-0.08%) |
Dec 06, 2019 | 21.00 | 21.33 | 20.99 | 21.32 | 23,280 | +0.52(+2.52%) |
Dec 05, 2019 | 20.70 | 20.90 | 20.66 | 20.80 | 9,783 | +0.05(+0.22%) |
Dec 04, 2019 | 20.68 | 20.82 | 20.62 | 20.75 | 43,035 | +0.14(+0.68%) |
Dec 03, 2019 | 20.44 | 20.61 | 20.33 | 20.61 | 21,134 | +0.10(+0.49%) |
Dec 02, 2019 | 20.39 | 20.54 | 20.37 | 20.51 | 58,969 | +0.26(+1.26%) |
Nov 29, 2019 | 20.28 | 20.34 | 20.23 | 20.26 | 2,481 | +0.16(+0.80%) |
Nov 27, 2019 | 20.04 | 20.10 | 19.92 | 20.10 | 5,199 | -0.08(-0.38%) |
Nov 26, 2019 | 20.01 | 20.22 | 19.95 | 20.17 | 107,148 | -0.19(-0.91%) |
Nov 25, 2019 | 20.34 | 20.37 | 20.30 | 20.36 | 8,046 | +0.01(+0.04%) |
Nov 22, 2019 | 20.33 | 20.36 | 20.33 | 20.35 | 1,890 | +0.14(+0.68%) |
Nov 21, 2019 | 20.03 | 20.21 | 20.03 | 20.21 | 3,079 | +0.33(+1.66%) |
Nov 20, 2019 | 19.97 | 20.00 | 19.85 | 19.88 | 36,179 | -0.07(-0.33%) |
Nov 19, 2019 | 20.05 | 20.05 | 19.92 | 19.95 | 10,223 | +0.01(+0.06%) |
Nov 18, 2019 | 20.06 | 20.16 | 19.94 | 19.94 | 36,444 | -0.29(-1.42%) |
Nov 15, 2019 | 20.19 | 20.22 | 20.16 | 20.22 | 56,960 | +0.28(+1.40%) |
Nov 14, 2019 | 19.89 | 19.94 | 19.82 | 19.94 | 20,185 | +0.09(+0.47%) |
Nov 13, 2019 | 19.94 | 19.94 | 19.80 | 19.85 | 4,394 | -0.12(-0.59%) |
Nov 12, 2019 | 19.89 | 20.00 | 19.88 | 19.97 | 11,978 | -0.29(-1.42%) |
Nov 11, 2019 | 20.10 | 20.26 | 19.93 | 20.26 | 35,082 | +0.20(+1.01%) |
Nov 08, 2019 | 20.37 | 20.44 | 20.03 | 20.05 | 13,708 | -0.70(-3.38%) |
Nov 07, 2019 | 20.72 | 20.80 | 20.54 | 20.76 | 10,948 | +0.22(+1.07%) |
Nov 06, 2019 | 20.50 | 20.70 | 20.31 | 20.54 | 42,508 | -0.30(-1.46%) |
Nov 05, 2019 | 20.83 | 20.84 | 20.80 | 20.84 | 9,142 | -0.17(-0.81%) |
Nov 04, 2019 | 21.01 | 21.07 | 20.96 | 21.01 | 7,742 | +0.04(+0.20%) |