Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.78 | 19.78 | 19.34 | 19.52 | 1,821 | -0.61(-3.05%) |
Jan 30, 2020 | 19.96 | 20.13 | 19.61 | 20.13 | 3,618 | -0.02(-0.09%) |
Jan 29, 2020 | 20.67 | 20.67 | 20.14 | 20.15 | 1,481 | -0.21(-1.05%) |
Jan 28, 2020 | 20.36 | 20.50 | 20.36 | 20.36 | 1,241 | +0.13(+0.66%) |
Jan 27, 2020 | 20.58 | 20.58 | 20.23 | 20.23 | 4,527 | -0.85(-4.03%) |
Jan 24, 2020 | 21.87 | 21.87 | 20.90 | 21.08 | 2,001 | -0.78(-3.58%) |
Jan 23, 2020 | 21.96 | 21.96 | 21.47 | 21.86 | 2,115 | -0.44(-1.96%) |
Jan 22, 2020 | 22.41 | 22.45 | 22.27 | 22.30 | 1,027 | -0.33(-1.47%) |
Jan 21, 2020 | 23.21 | 23.21 | 22.63 | 22.63 | 2,290 | -0.67(-2.86%) |
Jan 17, 2020 | 23.61 | 23.74 | 23.26 | 23.30 | 1,237 | -0.20(-0.85%) |
Jan 16, 2020 | 23.56 | 23.71 | 23.50 | 23.50 | 2,053 | +0.16(+0.67%) |
Jan 15, 2020 | 23.52 | 23.71 | 23.25 | 23.34 | 4,358 | -0.58(-2.42%) |
Jan 14, 2020 | 23.87 | 24.01 | 23.61 | 23.92 | 3,029 | +0.02(+0.08%) |
Jan 13, 2020 | 24.01 | 24.01 | 23.65 | 23.90 | 2,841 | -0.13(-0.55%) |
Jan 10, 2020 | 24.41 | 24.41 | 24.01 | 24.03 | 1,709 | -0.38(-1.54%) |
Jan 09, 2020 | 24.14 | 24.50 | 23.87 | 24.41 | 5,624 | +0.13(+0.55%) |
Jan 08, 2020 | 24.99 | 24.99 | 24.12 | 24.27 | 6,081 | -0.78(-3.12%) |
Jan 07, 2020 | 25.30 | 25.30 | 24.67 | 25.05 | 8,363 | -0.51(-1.99%) |
Jan 06, 2020 | 25.34 | 25.65 | 25.16 | 25.56 | 11,372 | +0.36(+1.41%) |
Jan 03, 2020 | 25.16 | 25.44 | 24.94 | 25.21 | 12,820 | +0.44(+1.78%) |
Jan 02, 2020 | 24.85 | 24.90 | 24.59 | 24.77 | 7,049 | -0.08(-0.34%) |
Dec 31, 2019 | 24.59 | 24.93 | 24.45 | 24.85 | 2,294 | -0.04(-0.17%) |
Dec 30, 2019 | 24.59 | 25.30 | 24.59 | 24.89 | 4,478 | +0.38(+1.55%) |
Dec 27, 2019 | 24.85 | 24.85 | 24.45 | 24.51 | 7,512 | -0.34(-1.36%) |
Dec 26, 2019 | 24.99 | 25.05 | 24.76 | 24.85 | 6,242 | +0.04(+0.18%) |
Dec 24, 2019 | 24.63 | 25.12 | 24.63 | 24.81 | 4,363 | +0.09(+0.36%) |
Dec 23, 2019 | 23.87 | 24.72 | 23.87 | 24.72 | 3,474 | +0.93(+3.89%) |
Dec 20, 2019 | 24.06 | 24.06 | 23.66 | 23.79 | 7,989 | -0.24(-1.01%) |
Dec 19, 2019 | 23.62 | 24.10 | 23.62 | 24.04 | 26,207 | +0.42(+1.78%) |
Dec 18, 2019 | 23.26 | 23.75 | 23.26 | 23.62 | 16,488 | +0.24(+1.04%) |
Dec 17, 2019 | 23.31 | 23.55 | 23.31 | 23.37 | 11,436 | +0.08(+0.34%) |
Dec 16, 2019 | 23.26 | 23.57 | 23.26 | 23.29 | 9,676 | +0.34(+1.49%) |
Dec 13, 2019 | 23.17 | 23.26 | 22.90 | 22.95 | 1,534 | -0.09(-0.41%) |
Dec 12, 2019 | 22.64 | 23.21 | 22.42 | 23.05 | 4,723 | +0.60(+2.67%) |
Dec 11, 2019 | 22.24 | 22.45 | 22.15 | 22.45 | 573 | +0.14(+0.64%) |
Dec 10, 2019 | 22.24 | 22.60 | 22.15 | 22.30 | 7,032 | +0.06(+0.27%) |
Dec 09, 2019 | 22.11 | 22.42 | 22.11 | 22.24 | 9,923 | +0.18(+0.79%) |
Dec 06, 2019 | 21.44 | 22.11 | 21.44 | 22.07 | 19,703 | +0.86(+4.05%) |
Dec 05, 2019 | 21.48 | 21.48 | 21.16 | 21.21 | 1,155 | -0.13(-0.59%) |
Dec 04, 2019 | 20.78 | 21.57 | 20.78 | 21.33 | 8,691 | +0.75(+3.64%) |
Dec 03, 2019 | 20.69 | 20.78 | 20.44 | 20.58 | 3,541 | -0.44(-2.09%) |
Dec 02, 2019 | 21.18 | 21.27 | 20.96 | 21.02 | 1,814 | -0.07(-0.32%) |
Nov 29, 2019 | 21.09 | 21.22 | 21.05 | 21.09 | 2,460 | -0.33(-1.55%) |
Nov 27, 2019 | 21.09 | 21.49 | 21.09 | 21.42 | 4,220 | +0.35(+1.68%) |
Nov 26, 2019 | 21.49 | 21.53 | 21.06 | 21.07 | 366 | -0.42(-1.96%) |
Nov 25, 2019 | 20.82 | 21.49 | 20.75 | 21.49 | 8,747 | +0.58(+2.75%) |
Nov 22, 2019 | 20.91 | 21.09 | 20.71 | 20.91 | 1,376 | +0.04(+0.21%) |
Nov 21, 2019 | 20.56 | 20.87 | 20.36 | 20.87 | 2,394 | +0.49(+2.39%) |
Nov 20, 2019 | 20.16 | 20.69 | 20.16 | 20.38 | 2,891 | +0.13(+0.66%) |
Nov 19, 2019 | 20.29 | 20.34 | 20.09 | 20.25 | 6,740 | -0.24(-1.19%) |
Nov 18, 2019 | 20.82 | 20.82 | 20.34 | 20.49 | 4,591 | -0.53(-2.52%) |
Nov 15, 2019 | 20.60 | 21.06 | 20.60 | 21.02 | 2,211 | +0.40(+1.93%) |
Nov 14, 2019 | 20.91 | 20.96 | 20.60 | 20.62 | 2,288 | -0.13(-0.64%) |
Nov 13, 2019 | 21.09 | 21.09 | 20.74 | 20.76 | 5,292 | -0.43(-2.05%) |
Nov 12, 2019 | 21.36 | 21.58 | 21.09 | 21.19 | 1,055 | -0.12(-0.56%) |
Nov 11, 2019 | 21.13 | 21.36 | 21.05 | 21.31 | 1,001 | -0.18(-0.83%) |
Nov 08, 2019 | 21.31 | 21.49 | 21.09 | 21.49 | 1,602 | +0.09(+0.41%) |
Nov 07, 2019 | 21.75 | 21.75 | 21.40 | 21.40 | 3,840 | +0.07(+0.31%) |
Nov 06, 2019 | 21.80 | 21.80 | 21.28 | 21.33 | 1,568 | -0.58(-2.65%) |
Nov 05, 2019 | 22.29 | 22.37 | 21.87 | 21.91 | 1,530 | -0.24(-1.08%) |
Nov 04, 2019 | 21.75 | 22.24 | 21.75 | 22.15 | 11,316 | +0.84(+3.95%) |