Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.61 | 21.70 | 21.38 | 21.38 | 1,918,643 | -0.36(-1.65%) |
Jan 30, 2020 | 21.39 | 21.75 | 21.38 | 21.74 | 973,288 | +0.21(+0.97%) |
Jan 29, 2020 | 21.66 | 21.75 | 21.49 | 21.53 | 1,379,710 | -0.14(-0.64%) |
Jan 28, 2020 | 21.77 | 21.90 | 21.64 | 21.67 | 1,200,076 | -0.02(-0.08%) |
Jan 27, 2020 | 21.52 | 21.81 | 21.41 | 21.68 | 1,277,914 | -0.10(-0.44%) |
Jan 24, 2020 | 22.07 | 22.08 | 21.68 | 21.78 | 1,358,332 | -0.26(-1.19%) |
Jan 23, 2020 | 21.89 | 22.15 | 21.60 | 22.04 | 1,625,097 | +0.15(+0.68%) |
Jan 22, 2020 | 21.85 | 21.95 | 21.78 | 21.89 | 1,722,743 | +0.12(+0.56%) |
Jan 21, 2020 | 21.88 | 21.95 | 21.73 | 21.77 | 1,020,647 | -0.14(-0.64%) |
Jan 17, 2020 | 22.00 | 22.07 | 21.82 | 21.91 | 1,091,637 | +0.02(+0.08%) |
Jan 16, 2020 | 21.70 | 21.89 | 21.62 | 21.89 | 1,910,343 | +0.36(+1.66%) |
Jan 15, 2020 | 21.46 | 21.67 | 21.43 | 21.53 | 2,145,951 | +0.05(+0.24%) |
Jan 14, 2020 | 21.39 | 21.49 | 21.32 | 21.48 | 2,273,152 | +0.00(+0.00%) |
Jan 13, 2020 | 21.49 | 21.60 | 21.41 | 21.48 | 1,635,161 | -0.02(-0.08%) |
Jan 10, 2020 | 21.67 | 21.69 | 21.42 | 21.50 | 993,689 | -0.22(-1.01%) |
Jan 09, 2020 | 21.59 | 21.77 | 21.53 | 21.72 | 1,667,969 | +0.34(+1.59%) |
Jan 08, 2020 | 21.39 | 21.47 | 21.33 | 21.38 | 1,500,756 | -0.01(-0.04%) |
Jan 07, 2020 | 21.35 | 21.54 | 21.28 | 21.39 | 988,652 | -0.14(-0.65%) |
Jan 06, 2020 | 21.49 | 21.58 | 21.38 | 21.53 | 1,313,790 | -0.12(-0.56%) |
Jan 03, 2020 | 21.47 | 21.85 | 21.40 | 21.65 | 1,557,895 | -0.12(-0.56%) |
Jan 02, 2020 | 22.04 | 22.07 | 21.61 | 21.77 | 877,039 | -0.19(-0.87%) |
Dec 31, 2019 | 21.92 | 22.02 | 21.86 | 21.96 | 987,503 | +0.04(+0.20%) |
Dec 30, 2019 | 22.07 | 22.22 | 21.92 | 21.92 | 716,815 | -0.14(-0.63%) |
Dec 27, 2019 | 21.89 | 22.15 | 21.84 | 22.06 | 1,225,099 | +0.24(+1.08%) |
Dec 26, 2019 | 21.98 | 22.08 | 21.77 | 21.82 | 712,602 | -0.12(-0.56%) |
Dec 24, 2019 | 21.96 | 22.00 | 21.82 | 21.94 | 580,358 | -0.01(-0.04%) |
Dec 23, 2019 | 22.19 | 22.19 | 21.90 | 21.95 | 1,039,166 | -0.19(-0.87%) |
Dec 20, 2019 | 22.21 | 22.36 | 22.12 | 22.15 | 3,469,206 | -0.04(-0.20%) |
Dec 19, 2019 | 22.48 | 22.48 | 22.11 | 22.19 | 1,552,689 | -0.29(-1.28%) |
Dec 18, 2019 | 22.75 | 22.77 | 22.39 | 22.48 | 1,624,741 | -0.20(-0.89%) |
Dec 17, 2019 | 22.71 | 22.73 | 22.55 | 22.68 | 1,169,640 | -0.03(-0.11%) |
Dec 16, 2019 | 22.70 | 22.77 | 22.48 | 22.70 | 1,235,892 | +0.06(+0.27%) |
Dec 13, 2019 | 22.65 | 22.70 | 22.53 | 22.64 | 1,234,264 | -0.04(-0.19%) |
Dec 12, 2019 | 22.61 | 22.97 | 22.58 | 22.69 | 1,027,867 | +0.07(+0.31%) |
Dec 11, 2019 | 22.54 | 22.67 | 22.49 | 22.62 | 885,691 | +0.09(+0.39%) |
Dec 10, 2019 | 22.32 | 22.56 | 22.26 | 22.53 | 990,845 | +0.20(+0.90%) |
Dec 09, 2019 | 22.20 | 22.44 | 22.13 | 22.33 | 946,115 | +0.12(+0.55%) |
Dec 06, 2019 | 22.27 | 22.43 | 22.15 | 22.21 | 804,895 | +0.10(+0.47%) |
Dec 05, 2019 | 22.11 | 22.19 | 21.97 | 22.10 | 695,722 | +0.08(+0.36%) |
Dec 04, 2019 | 22.09 | 22.22 | 21.98 | 22.02 | 752,154 | +0.03(+0.16%) |
Dec 03, 2019 | 22.03 | 22.08 | 21.77 | 21.99 | 1,379,558 | -0.22(-0.98%) |
Dec 02, 2019 | 22.56 | 22.72 | 22.08 | 22.21 | 1,334,638 | -0.35(-1.55%) |
Nov 29, 2019 | 22.81 | 22.87 | 22.55 | 22.56 | 380,566 | -0.32(-1.41%) |
Nov 27, 2019 | 22.64 | 22.94 | 22.57 | 22.88 | 776,140 | +0.31(+1.35%) |
Nov 26, 2019 | 22.51 | 22.70 | 22.45 | 22.57 | 969,028 | +0.04(+0.19%) |
Nov 25, 2019 | 22.36 | 22.63 | 22.28 | 22.53 | 953,134 | +0.25(+1.14%) |
Nov 22, 2019 | 22.35 | 22.39 | 22.21 | 22.28 | 483,097 | +0.01(+0.05%) |
Nov 21, 2019 | 22.35 | 22.40 | 22.13 | 22.27 | 840,527 | +0.03(+0.12%) |
Nov 20, 2019 | 22.48 | 22.58 | 22.18 | 22.24 | 1,143,024 | -0.30(-1.32%) |
Nov 19, 2019 | 22.52 | 22.62 | 22.39 | 22.54 | 1,028,441 | +0.22(+0.98%) |
Nov 18, 2019 | 22.32 | 22.47 | 22.14 | 22.32 | 1,012,529 | -0.11(-0.51%) |
Nov 15, 2019 | 22.55 | 22.58 | 22.31 | 22.43 | 867,186 | -0.03(-0.12%) |
Nov 14, 2019 | 22.42 | 22.56 | 22.35 | 22.46 | 555,190 | -0.01(-0.04%) |
Nov 13, 2019 | 22.13 | 22.50 | 22.00 | 22.47 | 1,213,054 | +0.17(+0.78%) |
Nov 12, 2019 | 21.92 | 22.44 | 21.84 | 22.29 | 1,584,251 | +0.44(+2.00%) |
Nov 11, 2019 | 22.07 | 22.07 | 21.79 | 21.86 | 585,302 | -0.21(-0.95%) |
Nov 08, 2019 | 21.74 | 22.07 | 21.56 | 22.07 | 1,198,295 | +0.29(+1.32%) |
Nov 07, 2019 | 22.04 | 22.19 | 21.71 | 21.78 | 1,255,960 | -0.15(-0.68%) |
Nov 06, 2019 | 21.73 | 21.93 | 21.69 | 21.93 | 1,084,832 | +0.11(+0.52%) |
Nov 05, 2019 | 21.94 | 22.00 | 21.66 | 21.81 | 981,374 | -0.08(-0.36%) |
Nov 04, 2019 | 21.73 | 21.97 | 21.64 | 21.89 | 1,146,598 | +0.28(+1.29%) |