Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.26 | 21.32 | 21.06 | 21.06 | 363,389 | -0.22(-1.02%) |
Jan 30, 2020 | 21.47 | 21.53 | 21.05 | 21.28 | 557,547 | -0.16(-0.76%) |
Jan 29, 2020 | 21.20 | 21.62 | 21.19 | 21.44 | 445,081 | +0.39(+1.87%) |
Jan 28, 2020 | 21.37 | 21.39 | 21.02 | 21.05 | 550,378 | -0.32(-1.52%) |
Jan 27, 2020 | 21.16 | 21.40 | 21.09 | 21.37 | 283,451 | +0.02(+0.10%) |
Jan 24, 2020 | 21.70 | 21.70 | 21.30 | 21.35 | 350,981 | -0.39(-1.78%) |
Jan 23, 2020 | 21.56 | 21.76 | 21.46 | 21.74 | 241,670 | +0.10(+0.47%) |
Jan 22, 2020 | 21.91 | 21.95 | 21.61 | 21.64 | 547,447 | -0.26(-1.21%) |
Jan 21, 2020 | 22.03 | 22.27 | 21.90 | 21.90 | 686,806 | -0.16(-0.71%) |
Jan 17, 2020 | 21.72 | 22.20 | 21.72 | 22.06 | 860,169 | +0.30(+1.40%) |
Jan 16, 2020 | 21.83 | 21.83 | 21.64 | 21.75 | 406,488 | -0.05(-0.22%) |
Jan 15, 2020 | 21.73 | 21.85 | 21.67 | 21.80 | 528,074 | +0.06(+0.28%) |
Jan 14, 2020 | 21.35 | 21.74 | 21.35 | 21.74 | 518,202 | +0.39(+1.84%) |
Jan 13, 2020 | 21.26 | 21.44 | 21.13 | 21.34 | 471,693 | +0.16(+0.73%) |
Jan 10, 2020 | 21.25 | 21.48 | 21.13 | 21.19 | 393,376 | -0.03(-0.13%) |
Jan 09, 2020 | 21.26 | 21.30 | 21.06 | 21.22 | 298,110 | -0.12(-0.54%) |
Jan 08, 2020 | 21.32 | 21.44 | 21.23 | 21.33 | 366,163 | +0.05(+0.25%) |
Jan 07, 2020 | 21.32 | 21.33 | 21.11 | 21.28 | 239,037 | +0.03(+0.16%) |
Jan 06, 2020 | 21.01 | 21.43 | 20.99 | 21.24 | 408,166 | +0.27(+1.29%) |
Jan 03, 2020 | 20.97 | 21.07 | 20.82 | 20.97 | 282,439 | +0.11(+0.52%) |
Jan 02, 2020 | 20.79 | 20.99 | 20.77 | 20.86 | 355,430 | +0.15(+0.72%) |
Dec 31, 2019 | 20.61 | 20.83 | 20.61 | 20.71 | 253,634 | +0.11(+0.53%) |
Dec 30, 2019 | 20.82 | 20.91 | 20.59 | 20.61 | 466,474 | -0.21(-1.01%) |
Dec 27, 2019 | 20.89 | 21.03 | 20.82 | 20.82 | 225,715 | -0.11(-0.52%) |
Dec 26, 2019 | 21.05 | 21.16 | 20.92 | 20.92 | 294,745 | -0.13(-0.61%) |
Dec 24, 2019 | 20.95 | 21.09 | 20.80 | 21.05 | 126,447 | +0.15(+0.71%) |
Dec 23, 2019 | 20.68 | 21.07 | 20.63 | 20.90 | 447,568 | +0.28(+1.35%) |
Dec 20, 2019 | 20.97 | 21.03 | 20.59 | 20.63 | 1,985,791 | -0.37(-1.74%) |
Dec 19, 2019 | 21.09 | 21.17 | 20.88 | 20.99 | 338,755 | -0.09(-0.45%) |
Dec 18, 2019 | 21.28 | 21.28 | 21.03 | 21.09 | 478,434 | +0.03(+0.13%) |
Dec 17, 2019 | 20.90 | 21.18 | 20.86 | 21.06 | 563,484 | +0.20(+0.97%) |
Dec 16, 2019 | 20.84 | 20.91 | 20.72 | 20.86 | 368,285 | +0.09(+0.42%) |
Dec 13, 2019 | 20.49 | 20.78 | 20.43 | 20.77 | 424,840 | +0.32(+1.56%) |
Dec 12, 2019 | 20.35 | 20.57 | 20.34 | 20.45 | 870,863 | +0.14(+0.67%) |
Dec 11, 2019 | 20.60 | 20.68 | 20.32 | 20.32 | 634,114 | -0.22(-1.09%) |
Dec 10, 2019 | 20.65 | 20.79 | 20.33 | 20.54 | 561,727 | -0.11(-0.53%) |
Dec 09, 2019 | 20.51 | 20.71 | 20.42 | 20.65 | 292,896 | +0.18(+0.86%) |
Dec 06, 2019 | 20.47 | 20.62 | 20.33 | 20.47 | 369,150 | +0.06(+0.30%) |
Dec 05, 2019 | 20.56 | 20.64 | 20.34 | 20.41 | 346,016 | -0.11(-0.53%) |
Dec 04, 2019 | 20.81 | 20.82 | 20.45 | 20.52 | 322,681 | -0.28(-1.33%) |
Dec 03, 2019 | 20.76 | 20.93 | 20.55 | 20.80 | 340,565 | +0.04(+0.20%) |
Dec 02, 2019 | 21.09 | 21.12 | 20.69 | 20.76 | 303,996 | -0.33(-1.57%) |
Nov 29, 2019 | 20.76 | 21.11 | 20.71 | 21.09 | 250,827 | +0.30(+1.47%) |
Nov 27, 2019 | 21.08 | 21.09 | 20.78 | 20.78 | 496,189 | -0.30(-1.44%) |
Nov 26, 2019 | 21.20 | 21.30 | 21.07 | 21.09 | 221,044 | -0.12(-0.54%) |
Nov 25, 2019 | 21.20 | 21.31 | 21.16 | 21.20 | 196,248 | +0.03(+0.16%) |
Nov 22, 2019 | 21.39 | 21.48 | 21.14 | 21.17 | 350,981 | -0.25(-1.17%) |
Nov 21, 2019 | 21.32 | 21.49 | 21.21 | 21.42 | 260,480 | +0.09(+0.44%) |
Nov 20, 2019 | 21.11 | 21.53 | 21.11 | 21.32 | 353,972 | +0.17(+0.80%) |
Nov 19, 2019 | 21.50 | 21.59 | 21.07 | 21.16 | 392,479 | -0.18(-0.86%) |
Nov 18, 2019 | 21.94 | 21.94 | 21.09 | 21.34 | 546,148 | -0.56(-2.57%) |
Nov 15, 2019 | 21.56 | 21.92 | 21.52 | 21.90 | 525,733 | +0.41(+1.92%) |
Nov 14, 2019 | 21.52 | 21.56 | 21.32 | 21.49 | 205,368 | -0.03(-0.16%) |
Nov 13, 2019 | 21.13 | 21.64 | 21.05 | 21.52 | 388,394 | +0.32(+1.50%) |
Nov 12, 2019 | 21.55 | 21.59 | 21.13 | 21.20 | 347,130 | -0.30(-1.39%) |
Nov 11, 2019 | 21.57 | 21.59 | 21.34 | 21.50 | 340,385 | -0.05(-0.25%) |
Nov 08, 2019 | 21.82 | 21.97 | 21.42 | 21.55 | 424,988 | -0.39(-1.76%) |
Nov 07, 2019 | 21.97 | 22.33 | 21.59 | 21.94 | 532,051 | -0.26(-1.19%) |
Nov 06, 2019 | 21.87 | 22.20 | 21.53 | 22.20 | 324,359 | +0.36(+1.64%) |
Nov 05, 2019 | 22.34 | 22.34 | 21.60 | 21.85 | 543,796 | -0.49(-2.21%) |
Nov 04, 2019 | 22.71 | 22.71 | 22.19 | 22.34 | 862,400 | -0.03(-0.13%) |