Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.87 | 20.99 | 20.83 | 20.88 | 318,000 | -0.16(-0.76%) |
Jan 30, 2020 | 21.05 | 21.09 | 20.89 | 21.04 | 231,715 | -0.20(-0.94%) |
Jan 29, 2020 | 21.35 | 21.35 | 21.18 | 21.24 | 178,893 | -0.13(-0.61%) |
Jan 28, 2020 | 21.34 | 21.43 | 21.29 | 21.37 | 233,626 | +0.02(+0.09%) |
Jan 27, 2020 | 21.65 | 21.65 | 21.29 | 21.35 | 238,352 | -0.37(-1.70%) |
Jan 24, 2020 | 21.82 | 21.82 | 21.66 | 21.72 | 73,700 | -0.30(-1.36%) |
Jan 23, 2020 | 22.11 | 22.11 | 21.94 | 22.02 | 119,936 | -0.11(-0.50%) |
Jan 22, 2020 | 22.26 | 22.26 | 22.12 | 22.13 | 202,092 | -0.19(-0.85%) |
Jan 21, 2020 | 22.32 | 22.35 | 22.28 | 22.32 | 122,235 | -0.19(-0.84%) |
Jan 17, 2020 | 22.45 | 22.53 | 22.40 | 22.51 | 88,700 | +0.08(+0.36%) |
Jan 16, 2020 | 22.64 | 22.64 | 22.42 | 22.43 | 221,956 | -0.19(-0.84%) |
Jan 15, 2020 | 22.69 | 22.70 | 22.57 | 22.62 | 212,486 | -0.08(-0.35%) |
Jan 14, 2020 | 22.77 | 22.77 | 22.69 | 22.70 | 131,193 | +0.04(+0.18%) |
Jan 13, 2020 | 22.96 | 22.96 | 22.61 | 22.66 | 270,397 | -0.14(-0.61%) |
Jan 10, 2020 | 22.75 | 22.83 | 22.75 | 22.80 | 754,800 | +0.08(+0.35%) |
Jan 09, 2020 | 22.75 | 22.75 | 22.65 | 22.72 | 317,826 | -0.13(-0.57%) |
Jan 08, 2020 | 23.02 | 23.06 | 22.69 | 22.85 | 348,761 | -0.21(-0.91%) |
Jan 07, 2020 | 22.99 | 23.11 | 22.98 | 23.06 | 239,898 | +0.00(+0.00%) |
Jan 06, 2020 | 23.16 | 23.16 | 23.05 | 23.06 | 133,950 | +0.08(+0.35%) |
Jan 03, 2020 | 23.11 | 23.11 | 22.97 | 22.98 | 151,300 | +0.09(+0.39%) |
Jan 02, 2020 | 22.91 | 22.95 | 22.84 | 22.89 | 179,650 | +0.05(+0.22%) |
Dec 31, 2019 | 22.90 | 22.94 | 22.84 | 22.84 | 284,000 | -0.16(-0.70%) |
Dec 30, 2019 | 23.11 | 23.11 | 22.93 | 23.00 | 373,026 | -0.01(-0.04%) |
Dec 27, 2019 | 22.94 | 23.02 | 22.94 | 23.01 | 334,200 | +0.04(+0.17%) |
Dec 26, 2019 | 22.83 | 22.99 | 22.83 | 22.97 | 224,825 | +0.17(+0.75%) |
Dec 24, 2019 | 22.67 | 22.80 | 22.65 | 22.80 | 166,300 | +0.13(+0.57%) |
Dec 23, 2019 | 22.72 | 22.72 | 22.61 | 22.67 | 136,680 | -0.02(-0.09%) |
Dec 20, 2019 | 22.72 | 22.72 | 22.66 | 22.69 | 162,900 | +0.03(+0.13%) |
Dec 19, 2019 | 22.62 | 22.70 | 22.62 | 22.66 | 144,604 | +0.04(+0.18%) |
Dec 18, 2019 | 22.55 | 22.65 | 22.53 | 22.62 | 181,275 | -0.03(-0.13%) |
Dec 17, 2019 | 22.62 | 22.68 | 22.61 | 22.65 | 157,432 | +0.02(+0.09%) |
Dec 16, 2019 | 22.56 | 22.66 | 22.55 | 22.63 | 190,526 | +0.29(+1.30%) |
Dec 13, 2019 | 22.37 | 22.57 | 22.28 | 22.34 | 325,400 | +0.03(+0.13%) |
Dec 12, 2019 | 22.06 | 22.32 | 22.06 | 22.31 | 129,538 | +0.26(+1.18%) |
Dec 11, 2019 | 22.03 | 22.09 | 21.94 | 22.05 | 383,789 | -0.02(-0.09%) |
Dec 10, 2019 | 21.97 | 22.08 | 21.97 | 22.07 | 1,307,844 | +0.13(+0.59%) |
Dec 09, 2019 | 21.95 | 21.98 | 21.90 | 21.94 | 201,980 | -0.05(-0.23%) |
Dec 06, 2019 | 21.89 | 22.06 | 21.89 | 21.99 | 257,000 | +0.09(+0.41%) |
Dec 05, 2019 | 21.85 | 22.01 | 21.85 | 21.90 | 181,524 | +0.05(+0.23%) |
Dec 04, 2019 | 21.88 | 21.89 | 21.80 | 21.85 | 186,713 | +0.16(+0.74%) |
Dec 03, 2019 | 21.68 | 21.79 | 21.65 | 21.69 | 187,019 | +0.10(+0.46%) |
Dec 02, 2019 | 21.71 | 21.72 | 21.57 | 21.59 | 1,461,908 | -0.07(-0.32%) |
Nov 29, 2019 | 21.78 | 21.78 | 21.62 | 21.66 | 184,000 | -0.35(-1.59%) |
Nov 27, 2019 | 22.03 | 22.08 | 21.97 | 22.01 | 252,600 | -0.11(-0.50%) |
Nov 26, 2019 | 22.03 | 22.12 | 22.00 | 22.12 | 242,353 | +0.06(+0.27%) |
Nov 25, 2019 | 22.01 | 22.08 | 21.99 | 22.06 | 176,009 | -0.05(-0.23%) |
Nov 22, 2019 | 22.17 | 22.19 | 22.08 | 22.11 | 271,500 | +0.02(+0.09%) |
Nov 21, 2019 | 22.01 | 22.11 | 22.01 | 22.09 | 60,266 | +0.13(+0.59%) |
Nov 20, 2019 | 21.86 | 22.03 | 21.86 | 21.96 | 206,409 | +0.15(+0.69%) |
Nov 19, 2019 | 21.85 | 21.91 | 21.79 | 21.81 | 192,078 | -0.15(-0.68%) |
Nov 18, 2019 | 22.09 | 22.09 | 21.94 | 21.96 | 93,439 | -0.26(-1.17%) |
Nov 15, 2019 | 22.12 | 22.30 | 22.12 | 22.22 | 174,200 | +0.05(+0.23%) |
Nov 14, 2019 | 22.22 | 22.27 | 22.14 | 22.17 | 268,772 | -0.09(-0.40%) |
Nov 13, 2019 | 22.11 | 22.27 | 22.11 | 22.26 | 285,391 | +0.01(+0.04%) |
Nov 12, 2019 | 22.27 | 22.27 | 22.16 | 22.25 | 168,027 | +0.04(+0.18%) |
Nov 11, 2019 | 22.27 | 22.34 | 22.21 | 22.21 | 68,292 | -0.31(-1.38%) |
Nov 08, 2019 | 22.21 | 22.54 | 22.21 | 22.52 | 143,100 | +0.01(+0.04%) |
Nov 07, 2019 | 22.66 | 22.68 | 22.50 | 22.51 | 108,483 | -0.09(-0.42%) |
Nov 06, 2019 | 22.74 | 22.79 | 22.57 | 22.61 | 107,207 | -0.20(-0.86%) |
Nov 05, 2019 | 22.76 | 22.80 | 22.73 | 22.80 | 367,338 | +0.08(+0.35%) |
Nov 04, 2019 | 22.78 | 22.82 | 22.70 | 22.72 | 225,265 | +0.09(+0.40%) |