Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.91 | 23.91 | 23.64 | 23.66 | 10,253 | -0.20(-0.86%) |
Jan 30, 2020 | 23.79 | 23.90 | 23.76 | 23.87 | 6,790 | +0.03(+0.15%) |
Jan 29, 2020 | 23.91 | 23.91 | 23.75 | 23.83 | 15,126 | +0.05(+0.21%) |
Jan 28, 2020 | 23.64 | 23.81 | 23.64 | 23.78 | 26,216 | +0.27(+1.14%) |
Jan 27, 2020 | 23.52 | 23.56 | 23.41 | 23.51 | 6,507 | +0.05(+0.21%) |
Jan 24, 2020 | 23.52 | 23.59 | 23.41 | 23.47 | 41,990 | -0.05(-0.21%) |
Jan 23, 2020 | 23.37 | 23.58 | 23.35 | 23.52 | 47,648 | +0.14(+0.61%) |
Jan 22, 2020 | 23.59 | 23.61 | 23.33 | 23.37 | 20,119 | -0.11(-0.47%) |
Jan 21, 2020 | 23.23 | 23.50 | 23.18 | 23.48 | 34,043 | +0.31(+1.36%) |
Jan 17, 2020 | 23.18 | 23.28 | 23.16 | 23.17 | 58,225 | +0.04(+0.16%) |
Jan 16, 2020 | 23.04 | 23.21 | 23.04 | 23.13 | 33,763 | +0.12(+0.53%) |
Jan 15, 2020 | 22.88 | 23.09 | 22.88 | 23.01 | 14,618 | +0.27(+1.17%) |
Jan 14, 2020 | 22.77 | 22.77 | 22.66 | 22.74 | 7,792 | -0.07(-0.29%) |
Jan 13, 2020 | 22.58 | 22.81 | 22.55 | 22.81 | 12,405 | +0.30(+1.35%) |
Jan 10, 2020 | 22.40 | 22.52 | 22.40 | 22.51 | 4,394 | +0.13(+0.59%) |
Jan 09, 2020 | 22.45 | 22.45 | 22.37 | 22.38 | 11,486 | +0.01(+0.06%) |
Jan 08, 2020 | 22.33 | 22.37 | 22.29 | 22.36 | 2,849 | +0.06(+0.29%) |
Jan 07, 2020 | 22.22 | 22.34 | 22.21 | 22.30 | 5,219 | -0.15(-0.65%) |
Jan 06, 2020 | 22.37 | 22.52 | 22.32 | 22.44 | 16,524 | +0.10(+0.47%) |
Jan 03, 2020 | 22.04 | 22.36 | 22.00 | 22.34 | 14,525 | +0.34(+1.54%) |
Jan 02, 2020 | 22.29 | 22.29 | 21.87 | 22.00 | 19,026 | -0.46(-2.06%) |
Dec 31, 2019 | 22.27 | 22.46 | 22.27 | 22.46 | 4,516 | +0.28(+1.24%) |
Dec 30, 2019 | 22.16 | 22.19 | 22.12 | 22.19 | 25,236 | -0.01(-0.03%) |
Dec 27, 2019 | 22.13 | 22.23 | 22.11 | 22.19 | 4,808 | +0.08(+0.37%) |
Dec 26, 2019 | 22.12 | 22.15 | 22.06 | 22.11 | 3,569 | +0.08(+0.36%) |
Dec 24, 2019 | 21.93 | 22.05 | 21.93 | 22.03 | 3,452 | +0.09(+0.43%) |
Dec 23, 2019 | 22.06 | 22.06 | 21.94 | 21.94 | 68,981 | -0.12(-0.53%) |
Dec 20, 2019 | 22.09 | 22.10 | 21.99 | 22.06 | 7,027 | +0.04(+0.20%) |
Dec 19, 2019 | 21.99 | 22.05 | 21.97 | 22.01 | 18,188 | +0.05(+0.24%) |
Dec 18, 2019 | 22.69 | 22.69 | 21.84 | 21.96 | 18,298 | +0.22(+1.01%) |
Dec 17, 2019 | 22.08 | 22.08 | 21.74 | 21.74 | 7,199 | -0.23(-1.05%) |
Dec 16, 2019 | 21.76 | 22.00 | 21.72 | 21.97 | 39,683 | +0.20(+0.94%) |
Dec 13, 2019 | 21.71 | 21.91 | 21.62 | 21.77 | 226,107 | -0.10(-0.45%) |
Dec 12, 2019 | 22.35 | 22.35 | 21.85 | 21.86 | 14,110 | -0.43(-1.93%) |
Dec 11, 2019 | 22.66 | 22.67 | 22.25 | 22.29 | 15,054 | -0.40(-1.75%) |
Dec 10, 2019 | 22.70 | 22.77 | 22.68 | 22.69 | 3,422 | -0.04(-0.16%) |
Dec 09, 2019 | 22.74 | 22.74 | 22.68 | 22.73 | 6,622 | +0.02(+0.08%) |
Dec 06, 2019 | 22.78 | 22.84 | 22.71 | 22.71 | 8,506 | -0.04(-0.19%) |
Dec 05, 2019 | 22.80 | 22.80 | 22.71 | 22.75 | 10,961 | -0.08(-0.36%) |
Dec 04, 2019 | 22.82 | 22.89 | 22.80 | 22.83 | 5,826 | +0.05(+0.22%) |
Dec 03, 2019 | 22.73 | 22.82 | 22.70 | 22.78 | 13,706 | +0.17(+0.74%) |
Dec 02, 2019 | 22.70 | 22.74 | 22.62 | 22.62 | 6,388 | -0.36(-1.58%) |
Nov 29, 2019 | 23.03 | 23.12 | 22.98 | 22.98 | 2,958 | -0.08(-0.35%) |
Nov 27, 2019 | 22.96 | 23.06 | 22.95 | 23.06 | 8,260 | +0.19(+0.83%) |
Nov 26, 2019 | 22.89 | 22.90 | 22.82 | 22.87 | 10,054 | +0.17(+0.74%) |
Nov 25, 2019 | 22.76 | 22.76 | 22.69 | 22.70 | 10,605 | +0.08(+0.36%) |
Nov 22, 2019 | 22.52 | 22.65 | 22.52 | 22.62 | 4,931 | -0.10(-0.46%) |
Nov 21, 2019 | 22.86 | 22.88 | 22.70 | 22.73 | 9,412 | -0.28(-1.23%) |
Nov 20, 2019 | 23.02 | 23.11 | 22.97 | 23.01 | 9,322 | -0.01(-0.04%) |
Nov 19, 2019 | 22.91 | 23.08 | 22.91 | 23.02 | 3,532 | +0.01(+0.04%) |
Nov 18, 2019 | 23.08 | 23.12 | 23.01 | 23.01 | 1,915 | +0.04(+0.19%) |
Nov 15, 2019 | 22.80 | 22.97 | 22.80 | 22.97 | 7,273 | +0.16(+0.69%) |
Nov 14, 2019 | 22.75 | 22.87 | 22.74 | 22.81 | 8,276 | +0.10(+0.42%) |
Nov 13, 2019 | 22.59 | 22.76 | 22.56 | 22.71 | 7,878 | +0.22(+0.97%) |
Nov 12, 2019 | 22.76 | 22.76 | 22.49 | 22.49 | 5,313 | -0.13(-0.59%) |
Nov 11, 2019 | 22.49 | 22.67 | 22.49 | 22.63 | 3,693 | +0.08(+0.35%) |
Nov 08, 2019 | 22.49 | 22.65 | 22.49 | 22.55 | 13,314 | -0.01(-0.04%) |
Nov 07, 2019 | 22.51 | 22.67 | 22.45 | 22.56 | 8,505 | -0.03(-0.14%) |
Nov 06, 2019 | 22.57 | 22.71 | 22.52 | 22.59 | 53,485 | -0.02(-0.10%) |
Nov 05, 2019 | 22.96 | 22.96 | 22.52 | 22.61 | 35,887 | -0.46(-1.98%) |
Nov 04, 2019 | 23.09 | 23.14 | 23.02 | 23.07 | 28,069 | -0.05(-0.22%) |