Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.48 | 21.49 | 21.32 | 21.41 | 99,599 | -0.47(-2.13%) |
Jan 30, 2020 | 21.61 | 21.87 | 21.47 | 21.87 | 9,878 | -0.24(-1.10%) |
Jan 29, 2020 | 22.22 | 22.22 | 22.09 | 22.11 | 9,081 | +0.18(+0.82%) |
Jan 28, 2020 | 21.84 | 21.98 | 21.74 | 21.93 | 9,766 | +0.18(+0.83%) |
Jan 27, 2020 | 21.28 | 21.88 | 21.28 | 21.75 | 28,749 | -0.83(-3.66%) |
Jan 24, 2020 | 22.86 | 22.86 | 22.43 | 22.58 | 11,513 | -0.41(-1.78%) |
Jan 23, 2020 | 22.87 | 23.00 | 22.70 | 22.99 | 11,406 | -0.28(-1.21%) |
Jan 22, 2020 | 23.43 | 23.43 | 23.23 | 23.27 | 5,863 | +0.06(+0.26%) |
Jan 21, 2020 | 23.22 | 23.27 | 23.14 | 23.21 | 21,692 | -0.84(-3.49%) |
Jan 17, 2020 | 23.99 | 24.05 | 23.97 | 24.05 | 13,468 | +0.17(+0.73%) |
Jan 16, 2020 | 23.91 | 23.91 | 23.82 | 23.87 | 9,723 | +0.08(+0.32%) |
Jan 15, 2020 | 23.75 | 23.83 | 23.75 | 23.80 | 4,769 | -0.07(-0.30%) |
Jan 14, 2020 | 23.92 | 23.94 | 23.80 | 23.87 | 10,406 | -0.26(-1.07%) |
Jan 13, 2020 | 23.90 | 24.15 | 23.88 | 24.13 | 15,480 | +0.46(+1.93%) |
Jan 10, 2020 | 23.62 | 23.71 | 23.56 | 23.67 | 8,580 | +0.19(+0.80%) |
Jan 09, 2020 | 23.46 | 23.48 | 23.41 | 23.48 | 2,763 | +0.23(+1.01%) |
Jan 08, 2020 | 23.08 | 23.37 | 23.08 | 23.25 | 2,651 | +0.05(+0.21%) |
Jan 07, 2020 | 23.18 | 23.23 | 23.17 | 23.20 | 6,766 | +0.10(+0.45%) |
Jan 06, 2020 | 22.96 | 23.10 | 22.96 | 23.10 | 3,794 | -0.03(-0.14%) |
Jan 03, 2020 | 23.05 | 23.23 | 23.05 | 23.13 | 7,603 | -0.36(-1.52%) |
Jan 02, 2020 | 23.17 | 23.48 | 23.17 | 23.48 | 6,040 | +0.75(+3.32%) |
Dec 31, 2019 | 22.73 | 22.74 | 22.67 | 22.73 | 4,996 | +0.02(+0.10%) |
Dec 30, 2019 | 22.84 | 22.84 | 22.71 | 22.71 | 12,628 | -0.10(-0.43%) |
Dec 27, 2019 | 22.84 | 22.89 | 22.80 | 22.81 | 7,385 | +0.06(+0.24%) |
Dec 26, 2019 | 22.73 | 22.79 | 22.65 | 22.75 | 15,311 | +0.16(+0.71%) |
Dec 24, 2019 | 22.60 | 22.61 | 22.58 | 22.59 | 1,411 | +0.02(+0.07%) |
Dec 23, 2019 | 22.54 | 22.57 | 22.41 | 22.57 | 6,433 | +0.03(+0.14%) |
Dec 20, 2019 | 22.46 | 22.58 | 22.46 | 22.54 | 5,322 | +0.12(+0.55%) |
Dec 19, 2019 | 22.35 | 22.48 | 22.35 | 22.42 | 4,844 | -0.11(-0.49%) |
Dec 18, 2019 | 22.45 | 22.54 | 22.45 | 22.53 | 14,170 | +0.13(+0.58%) |
Dec 17, 2019 | 22.34 | 22.41 | 22.34 | 22.40 | 3,862 | +0.26(+1.16%) |
Dec 16, 2019 | 22.12 | 22.21 | 22.12 | 22.14 | 13,625 | +0.29(+1.31%) |
Dec 13, 2019 | 21.95 | 22.11 | 21.86 | 21.86 | 4,127 | -0.08(-0.35%) |
Dec 12, 2019 | 21.67 | 21.93 | 21.67 | 21.93 | 624 | +0.37(+1.71%) |
Dec 11, 2019 | 21.42 | 21.59 | 21.42 | 21.57 | 2,096 | +0.34(+1.60%) |
Dec 10, 2019 | 21.26 | 21.29 | 21.23 | 21.23 | 2,586 | +0.10(+0.48%) |
Dec 09, 2019 | 21.22 | 21.29 | 21.13 | 21.13 | 2,800 | -0.15(-0.72%) |
Dec 06, 2019 | 21.33 | 21.33 | 21.26 | 21.28 | 3,323 | +0.19(+0.89%) |
Dec 05, 2019 | 21.01 | 21.12 | 21.01 | 21.09 | 1,923 | +0.16(+0.78%) |
Dec 04, 2019 | 20.96 | 20.96 | 20.93 | 20.93 | 1,160 | +0.12(+0.57%) |
Dec 03, 2019 | 20.72 | 20.84 | 20.68 | 20.81 | 4,557 | -0.14(-0.65%) |
Dec 02, 2019 | 21.03 | 21.03 | 20.90 | 20.94 | 7,385 | -0.09(-0.42%) |
Nov 29, 2019 | 21.04 | 21.04 | 21.00 | 21.03 | 1,772 | -0.40(-1.85%) |
Nov 27, 2019 | 21.33 | 21.44 | 21.32 | 21.43 | 14,400 | +0.06(+0.30%) |
Nov 26, 2019 | 21.19 | 21.37 | 21.13 | 21.37 | 53,870 | +0.18(+0.83%) |
Nov 25, 2019 | 21.04 | 21.20 | 21.04 | 21.19 | 2,278 | +0.35(+1.67%) |
Nov 22, 2019 | 20.85 | 20.85 | 20.78 | 20.84 | 13,181 | +0.00(+0.00%) |
Nov 21, 2019 | 20.82 | 20.87 | 20.79 | 20.84 | 8,315 | -0.02(-0.12%) |
Nov 20, 2019 | 20.97 | 20.99 | 20.84 | 20.87 | 7,881 | -0.16(-0.78%) |
Nov 19, 2019 | 21.07 | 21.07 | 21.03 | 21.03 | 455 | +0.17(+0.82%) |
Nov 18, 2019 | 20.87 | 20.90 | 20.84 | 20.86 | 4,371 | +0.09(+0.43%) |
Nov 15, 2019 | 20.70 | 20.80 | 20.70 | 20.77 | 2,104 | +0.07(+0.31%) |
Nov 14, 2019 | 20.72 | 20.72 | 20.62 | 20.71 | 2,439 | -0.05(-0.22%) |
Nov 13, 2019 | 20.76 | 20.79 | 20.70 | 20.75 | 2,234 | -0.30(-1.44%) |
Nov 12, 2019 | 21.07 | 21.07 | 21.06 | 21.06 | 1,831 | -0.13(-0.62%) |
Nov 11, 2019 | 21.02 | 21.19 | 21.02 | 21.19 | 3,913 | -0.22(-1.02%) |
Nov 08, 2019 | 21.46 | 21.47 | 21.37 | 21.41 | 3,433 | -0.11(-0.52%) |
Nov 07, 2019 | 21.48 | 21.63 | 21.48 | 21.52 | 9,938 | +0.24(+1.11%) |
Nov 06, 2019 | 21.32 | 21.37 | 21.28 | 21.28 | 3,252 | +0.00(+0.00%) |
Nov 05, 2019 | 21.30 | 21.30 | 21.23 | 21.28 | 1,917 | +0.11(+0.52%) |
Nov 04, 2019 | 21.15 | 21.21 | 21.11 | 21.17 | 6,624 | +0.34(+1.64%) |