Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.94 | 20.95 | 20.72 | 20.78 | 469,522 | -0.59(-2.78%) |
Jan 30, 2020 | 21.26 | 21.43 | 21.16 | 21.38 | 243,067 | -0.25(-1.13%) |
Jan 29, 2020 | 21.83 | 21.87 | 21.62 | 21.62 | 502,219 | -0.26(-1.19%) |
Jan 28, 2020 | 21.78 | 21.95 | 21.73 | 21.88 | 363,328 | +0.30(+1.41%) |
Jan 27, 2020 | 21.63 | 21.74 | 21.51 | 21.58 | 282,828 | -0.51(-2.32%) |
Jan 24, 2020 | 22.23 | 22.23 | 21.96 | 22.09 | 217,251 | -0.21(-0.93%) |
Jan 23, 2020 | 22.13 | 22.31 | 21.97 | 22.30 | 207,550 | +0.01(+0.03%) |
Jan 22, 2020 | 22.36 | 22.37 | 22.26 | 22.29 | 447,825 | -0.30(-1.31%) |
Jan 21, 2020 | 22.66 | 22.71 | 22.55 | 22.59 | 337,549 | -0.44(-1.90%) |
Jan 17, 2020 | 22.94 | 23.02 | 22.84 | 23.02 | 288,636 | +0.01(+0.06%) |
Jan 16, 2020 | 23.04 | 23.04 | 22.90 | 23.01 | 246,210 | +0.27(+1.21%) |
Jan 15, 2020 | 22.82 | 22.88 | 22.72 | 22.73 | 312,012 | -0.22(-0.94%) |
Jan 14, 2020 | 23.02 | 23.05 | 22.88 | 22.95 | 314,385 | -0.30(-1.31%) |
Jan 13, 2020 | 23.16 | 23.34 | 23.09 | 23.25 | 340,013 | -0.04(-0.16%) |
Jan 10, 2020 | 23.27 | 23.37 | 23.21 | 23.29 | 360,829 | -0.25(-1.07%) |
Jan 09, 2020 | 23.30 | 23.54 | 23.16 | 23.54 | 497,794 | +0.20(+0.86%) |
Jan 08, 2020 | 23.54 | 23.57 | 23.31 | 23.34 | 196,765 | -0.37(-1.57%) |
Jan 07, 2020 | 23.59 | 23.74 | 23.56 | 23.71 | 234,424 | -0.13(-0.56%) |
Jan 06, 2020 | 23.82 | 23.90 | 23.76 | 23.85 | 291,088 | +0.42(+1.77%) |
Jan 03, 2020 | 23.37 | 23.48 | 23.37 | 23.43 | 230,585 | +0.06(+0.25%) |
Jan 02, 2020 | 23.21 | 23.38 | 23.03 | 23.37 | 251,211 | +0.39(+1.68%) |
Dec 31, 2019 | 22.96 | 23.05 | 22.91 | 22.99 | 163,645 | +0.03(+0.13%) |
Dec 30, 2019 | 23.14 | 23.16 | 22.90 | 22.96 | 360,438 | -0.20(-0.87%) |
Dec 27, 2019 | 23.15 | 23.25 | 23.11 | 23.16 | 161,894 | +0.07(+0.29%) |
Dec 26, 2019 | 23.10 | 23.26 | 23.08 | 23.09 | 186,837 | +0.04(+0.19%) |
Dec 24, 2019 | 23.13 | 23.13 | 23.05 | 23.05 | 73,135 | -0.10(-0.42%) |
Dec 23, 2019 | 22.92 | 23.16 | 22.91 | 23.14 | 211,342 | +0.27(+1.20%) |
Dec 20, 2019 | 22.92 | 22.94 | 22.82 | 22.87 | 342,915 | +0.00(+0.00%) |
Dec 19, 2019 | 22.77 | 22.87 | 22.77 | 22.87 | 233,073 | +0.15(+0.65%) |
Dec 18, 2019 | 22.78 | 22.81 | 22.71 | 22.72 | 214,128 | +0.12(+0.53%) |
Dec 17, 2019 | 22.81 | 22.83 | 22.56 | 22.60 | 220,621 | +0.10(+0.43%) |
Dec 16, 2019 | 22.62 | 22.64 | 22.43 | 22.50 | 433,569 | +0.13(+0.60%) |
Dec 13, 2019 | 22.60 | 22.72 | 22.35 | 22.37 | 371,334 | -0.21(-0.92%) |
Dec 12, 2019 | 22.35 | 23.34 | 22.33 | 22.58 | 399,060 | +0.24(+1.10%) |
Dec 11, 2019 | 22.45 | 22.53 | 22.27 | 22.33 | 346,439 | -0.08(-0.36%) |
Dec 10, 2019 | 22.34 | 22.47 | 22.30 | 22.41 | 1,097,228 | +0.17(+0.77%) |
Dec 09, 2019 | 22.37 | 22.43 | 22.22 | 22.24 | 226,950 | -0.26(-1.15%) |
Dec 06, 2019 | 22.47 | 22.69 | 22.47 | 22.50 | 389,921 | +0.14(+0.63%) |
Dec 05, 2019 | 22.61 | 22.64 | 22.36 | 22.36 | 230,166 | -0.09(-0.40%) |
Dec 04, 2019 | 22.39 | 22.50 | 22.36 | 22.45 | 521,052 | +0.33(+1.51%) |
Dec 03, 2019 | 22.13 | 22.21 | 21.99 | 22.12 | 700,621 | -0.09(-0.40%) |
Dec 02, 2019 | 22.33 | 22.36 | 22.16 | 22.21 | 490,781 | -0.10(-0.47%) |
Nov 29, 2019 | 22.48 | 22.52 | 22.31 | 22.31 | 133,071 | -0.30(-1.35%) |
Nov 27, 2019 | 22.66 | 22.69 | 22.55 | 22.62 | 202,570 | -0.10(-0.46%) |
Nov 26, 2019 | 22.88 | 22.88 | 22.67 | 22.72 | 252,153 | -0.19(-0.81%) |
Nov 25, 2019 | 22.88 | 22.94 | 22.85 | 22.90 | 159,160 | -0.07(-0.32%) |
Nov 22, 2019 | 23.10 | 23.12 | 22.88 | 22.98 | 217,790 | -0.13(-0.58%) |
Nov 21, 2019 | 23.11 | 23.16 | 23.05 | 23.11 | 307,986 | +0.16(+0.68%) |
Nov 20, 2019 | 22.84 | 23.01 | 22.76 | 22.96 | 500,616 | +0.09(+0.39%) |
Nov 19, 2019 | 23.15 | 23.15 | 22.86 | 22.87 | 167,810 | -0.37(-1.60%) |
Nov 18, 2019 | 23.20 | 23.25 | 23.11 | 23.24 | 184,297 | -0.11(-0.48%) |
Nov 15, 2019 | 23.21 | 23.39 | 23.21 | 23.35 | 177,114 | +0.21(+0.90%) |
Nov 14, 2019 | 23.15 | 23.20 | 23.07 | 23.14 | 148,870 | +0.04(+0.16%) |
Nov 13, 2019 | 23.10 | 23.25 | 23.04 | 23.11 | 201,536 | -0.12(-0.51%) |
Nov 12, 2019 | 23.35 | 23.43 | 23.16 | 23.22 | 287,618 | +0.06(+0.26%) |
Nov 11, 2019 | 23.11 | 23.25 | 23.09 | 23.16 | 198,410 | -0.16(-0.70%) |
Nov 08, 2019 | 23.18 | 23.34 | 23.11 | 23.33 | 312,476 | +0.01(+0.06%) |
Nov 07, 2019 | 23.25 | 23.31 | 23.19 | 23.31 | 722,676 | +0.12(+0.51%) |
Nov 06, 2019 | 23.34 | 23.40 | 23.10 | 23.19 | 926,820 | -0.18(-0.76%) |
Nov 05, 2019 | 23.42 | 23.45 | 23.28 | 23.37 | 219,658 | +0.23(+0.99%) |
Nov 04, 2019 | 23.22 | 23.25 | 23.07 | 23.14 | 242,123 | +0.27(+1.20%) |