Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.79 | 22.81 | 22.27 | 22.39 | 92,971 | -0.54(-2.35%) |
Jan 30, 2020 | 22.79 | 22.95 | 22.62 | 22.92 | 76,225 | -0.20(-0.85%) |
Jan 29, 2020 | 23.34 | 23.44 | 23.11 | 23.12 | 61,948 | -0.13(-0.55%) |
Jan 28, 2020 | 23.05 | 23.36 | 23.00 | 23.25 | 69,789 | +0.24(+1.06%) |
Jan 27, 2020 | 23.07 | 23.12 | 22.85 | 23.00 | 74,946 | -0.65(-2.73%) |
Jan 24, 2020 | 23.93 | 24.01 | 23.54 | 23.65 | 53,944 | -0.16(-0.66%) |
Jan 23, 2020 | 23.66 | 23.83 | 23.53 | 23.80 | 42,638 | +0.16(+0.66%) |
Jan 22, 2020 | 23.59 | 23.81 | 23.59 | 23.65 | 56,707 | +0.14(+0.58%) |
Jan 21, 2020 | 23.60 | 23.65 | 23.51 | 23.51 | 156,631 | -0.18(-0.74%) |
Jan 17, 2020 | 23.68 | 23.69 | 23.57 | 23.69 | 52,309 | +0.15(+0.66%) |
Jan 16, 2020 | 23.39 | 23.54 | 23.38 | 23.53 | 56,825 | +0.23(+0.97%) |
Jan 15, 2020 | 23.45 | 23.45 | 23.23 | 23.30 | 107,799 | -0.13(-0.57%) |
Jan 14, 2020 | 23.40 | 23.53 | 23.30 | 23.44 | 81,802 | +0.02(+0.11%) |
Jan 13, 2020 | 23.20 | 23.43 | 23.18 | 23.41 | 61,866 | +0.31(+1.36%) |
Jan 10, 2020 | 23.30 | 23.34 | 23.10 | 23.10 | 84,389 | -0.24(-1.05%) |
Jan 09, 2020 | 23.38 | 23.41 | 23.24 | 23.34 | 87,464 | +0.08(+0.34%) |
Jan 08, 2020 | 23.21 | 23.32 | 23.10 | 23.27 | 47,277 | +0.05(+0.21%) |
Jan 07, 2020 | 23.14 | 23.27 | 23.02 | 23.22 | 52,102 | +0.09(+0.38%) |
Jan 06, 2020 | 22.90 | 23.13 | 22.78 | 23.13 | 118,762 | +0.09(+0.38%) |
Jan 03, 2020 | 23.08 | 23.18 | 23.02 | 23.04 | 90,315 | -0.24(-1.04%) |
Jan 02, 2020 | 23.30 | 23.37 | 23.13 | 23.28 | 85,090 | +0.19(+0.84%) |
Dec 31, 2019 | 23.00 | 23.16 | 23.00 | 23.09 | 46,485 | +0.06(+0.25%) |
Dec 30, 2019 | 23.18 | 23.28 | 23.00 | 23.03 | 52,095 | -0.17(-0.74%) |
Dec 27, 2019 | 23.25 | 23.29 | 23.09 | 23.20 | 35,624 | +0.03(+0.13%) |
Dec 26, 2019 | 23.07 | 23.19 | 23.03 | 23.17 | 241,391 | +0.16(+0.68%) |
Dec 24, 2019 | 23.14 | 23.24 | 22.98 | 23.02 | 242,163 | -0.09(-0.38%) |
Dec 23, 2019 | 23.02 | 23.14 | 22.97 | 23.11 | 77,557 | +0.08(+0.36%) |
Dec 20, 2019 | 23.09 | 23.20 | 22.97 | 23.02 | 57,966 | -0.01(-0.03%) |
Dec 19, 2019 | 22.96 | 23.10 | 22.93 | 23.03 | 44,158 | +0.01(+0.04%) |
Dec 18, 2019 | 22.97 | 23.02 | 22.87 | 23.02 | 43,399 | +0.00(+0.00%) |
Dec 17, 2019 | 22.95 | 23.03 | 22.87 | 23.02 | 71,132 | +0.13(+0.55%) |
Dec 16, 2019 | 22.96 | 23.05 | 22.87 | 22.89 | 76,512 | +0.09(+0.38%) |
Dec 13, 2019 | 22.83 | 22.92 | 22.69 | 22.80 | 90,914 | +0.00(+0.00%) |
Dec 12, 2019 | 22.57 | 22.91 | 22.56 | 22.80 | 78,076 | +0.24(+1.08%) |
Dec 11, 2019 | 22.32 | 22.60 | 22.29 | 22.56 | 52,124 | +0.23(+1.04%) |
Dec 10, 2019 | 22.34 | 22.38 | 22.28 | 22.33 | 48,318 | -0.01(-0.04%) |
Dec 09, 2019 | 22.47 | 22.52 | 22.34 | 22.34 | 145,012 | -0.14(-0.61%) |
Dec 06, 2019 | 22.36 | 22.52 | 22.36 | 22.47 | 41,596 | +0.19(+0.87%) |
Dec 05, 2019 | 22.27 | 22.34 | 22.24 | 22.28 | 51,259 | +0.09(+0.39%) |
Dec 04, 2019 | 22.13 | 22.31 | 22.04 | 22.19 | 88,571 | +0.24(+1.11%) |
Dec 03, 2019 | 21.95 | 21.97 | 21.76 | 21.95 | 79,595 | -0.10(-0.47%) |
Dec 02, 2019 | 22.37 | 22.37 | 22.04 | 22.05 | 34,930 | -0.27(-1.20%) |
Nov 29, 2019 | 22.43 | 22.44 | 22.30 | 22.32 | 24,607 | -0.13(-0.56%) |
Nov 27, 2019 | 22.46 | 22.52 | 22.42 | 22.45 | 48,803 | +0.03(+0.13%) |
Nov 26, 2019 | 22.46 | 22.46 | 22.34 | 22.42 | 42,351 | +0.10(+0.44%) |
Nov 25, 2019 | 22.08 | 22.39 | 22.08 | 22.32 | 213,470 | +0.32(+1.46%) |
Nov 22, 2019 | 21.91 | 22.04 | 21.86 | 22.00 | 276,964 | +0.14(+0.62%) |
Nov 21, 2019 | 21.86 | 21.91 | 21.75 | 21.86 | 51,948 | -0.09(-0.40%) |
Nov 20, 2019 | 22.00 | 22.05 | 21.85 | 21.95 | 32,440 | -0.13(-0.57%) |
Nov 19, 2019 | 22.12 | 22.13 | 21.87 | 22.08 | 106,342 | +0.05(+0.22%) |
Nov 18, 2019 | 22.04 | 22.07 | 21.95 | 22.03 | 72,862 | -0.06(-0.26%) |
Nov 15, 2019 | 21.99 | 22.12 | 21.96 | 22.09 | 61,776 | +0.22(+1.02%) |
Nov 14, 2019 | 21.88 | 21.96 | 21.83 | 21.86 | 51,084 | -0.16(-0.71%) |
Nov 13, 2019 | 21.93 | 22.10 | 21.81 | 22.02 | 39,455 | -0.01(-0.03%) |
Nov 12, 2019 | 22.06 | 22.12 | 21.95 | 22.03 | 42,259 | +0.08(+0.34%) |
Nov 11, 2019 | 21.89 | 21.98 | 21.85 | 21.95 | 27,780 | +0.00(+0.00%) |
Nov 08, 2019 | 21.89 | 21.95 | 21.83 | 21.95 | 36,448 | +0.00(+0.00%) |
Nov 07, 2019 | 21.85 | 22.12 | 21.85 | 21.95 | 57,320 | +0.40(+1.85%) |
Nov 06, 2019 | 21.73 | 21.73 | 21.49 | 21.55 | 38,186 | -0.18(-0.85%) |
Nov 05, 2019 | 21.67 | 21.77 | 21.63 | 21.74 | 36,171 | +0.08(+0.36%) |
Nov 04, 2019 | 21.62 | 21.68 | 21.48 | 21.66 | 65,753 | +0.25(+1.18%) |