Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.76 | 21.76 | 21.53 | 21.64 | 12,767 | -0.38(-1.72%) |
Jan 30, 2020 | 21.85 | 22.03 | 21.75 | 22.02 | 32,625 | -0.26(-1.15%) |
Jan 29, 2020 | 22.36 | 22.41 | 22.22 | 22.27 | 85,739 | +0.05(+0.21%) |
Jan 28, 2020 | 22.03 | 22.27 | 21.95 | 22.22 | 179,364 | +0.35(+1.60%) |
Jan 27, 2020 | 21.66 | 22.01 | 21.53 | 21.87 | 65,196 | -0.62(-2.74%) |
Jan 24, 2020 | 22.71 | 22.72 | 22.40 | 22.49 | 31,654 | -0.21(-0.92%) |
Jan 23, 2020 | 22.53 | 22.73 | 22.49 | 22.70 | 85,030 | -0.18(-0.79%) |
Jan 22, 2020 | 22.95 | 22.97 | 22.86 | 22.88 | 16,673 | +0.09(+0.37%) |
Jan 21, 2020 | 22.80 | 22.87 | 22.75 | 22.79 | 52,529 | -0.41(-1.76%) |
Jan 17, 2020 | 23.17 | 23.20 | 23.11 | 23.20 | 12,345 | +0.07(+0.29%) |
Jan 16, 2020 | 23.13 | 23.19 | 23.09 | 23.13 | 13,695 | +0.16(+0.70%) |
Jan 15, 2020 | 23.05 | 23.07 | 22.95 | 22.97 | 11,322 | -0.09(-0.41%) |
Jan 14, 2020 | 23.05 | 23.09 | 22.97 | 23.07 | 12,634 | -0.09(-0.41%) |
Jan 13, 2020 | 23.02 | 23.22 | 23.02 | 23.16 | 32,511 | +0.29(+1.28%) |
Jan 10, 2020 | 22.89 | 22.97 | 22.85 | 22.87 | 15,827 | +0.10(+0.46%) |
Jan 09, 2020 | 22.77 | 22.83 | 22.73 | 22.76 | 26,921 | +0.22(+0.97%) |
Jan 08, 2020 | 22.38 | 22.67 | 22.36 | 22.55 | 35,798 | +0.15(+0.68%) |
Jan 07, 2020 | 22.31 | 22.45 | 22.31 | 22.39 | 83,103 | +0.06(+0.25%) |
Jan 06, 2020 | 22.20 | 22.36 | 22.20 | 22.34 | 23,921 | -0.11(-0.51%) |
Jan 03, 2020 | 22.58 | 22.58 | 22.44 | 22.45 | 20,997 | -0.33(-1.46%) |
Jan 02, 2020 | 22.61 | 22.81 | 22.57 | 22.78 | 21,373 | +0.53(+2.38%) |
Dec 31, 2019 | 22.27 | 22.30 | 22.20 | 22.25 | 42,628 | +0.00(+0.00%) |
Dec 30, 2019 | 22.43 | 22.43 | 22.25 | 22.25 | 19,964 | -0.17(-0.76%) |
Dec 27, 2019 | 22.49 | 22.49 | 22.39 | 22.42 | 14,033 | +0.02(+0.08%) |
Dec 26, 2019 | 22.42 | 22.42 | 22.37 | 22.40 | 25,494 | +0.12(+0.55%) |
Dec 24, 2019 | 22.30 | 22.34 | 22.27 | 22.28 | 14,666 | -0.07(-0.30%) |
Dec 23, 2019 | 22.39 | 22.39 | 22.28 | 22.35 | 44,225 | +0.13(+0.60%) |
Dec 20, 2019 | 22.16 | 22.26 | 22.16 | 22.21 | 63,203 | +0.13(+0.57%) |
Dec 19, 2019 | 22.07 | 22.11 | 22.01 | 22.09 | 36,290 | +0.02(+0.08%) |
Dec 18, 2019 | 22.02 | 22.10 | 22.01 | 22.07 | 55,027 | +0.12(+0.55%) |
Dec 17, 2019 | 21.93 | 21.97 | 21.89 | 21.95 | 15,738 | +0.12(+0.55%) |
Dec 16, 2019 | 21.80 | 21.90 | 21.80 | 21.83 | 48,401 | +0.10(+0.47%) |
Dec 13, 2019 | 21.73 | 21.85 | 21.72 | 21.72 | 23,176 | +0.01(+0.04%) |
Dec 12, 2019 | 21.46 | 21.73 | 21.46 | 21.72 | 27,393 | +0.27(+1.26%) |
Dec 11, 2019 | 21.30 | 21.45 | 21.30 | 21.45 | 37,936 | +0.18(+0.83%) |
Dec 10, 2019 | 21.23 | 21.32 | 21.23 | 21.27 | 27,351 | +0.04(+0.18%) |
Dec 09, 2019 | 21.26 | 21.39 | 21.23 | 21.23 | 26,977 | -0.12(-0.57%) |
Dec 06, 2019 | 21.40 | 21.40 | 21.31 | 21.35 | 18,026 | +0.06(+0.27%) |
Dec 05, 2019 | 21.17 | 21.32 | 21.17 | 21.30 | 22,194 | +0.14(+0.66%) |
Dec 04, 2019 | 21.20 | 21.28 | 21.16 | 21.16 | 14,543 | +0.09(+0.44%) |
Dec 03, 2019 | 20.95 | 21.06 | 20.90 | 21.06 | 29,511 | -0.08(-0.40%) |
Dec 02, 2019 | 21.29 | 21.29 | 21.12 | 21.15 | 33,959 | -0.07(-0.32%) |
Nov 29, 2019 | 21.29 | 21.29 | 21.21 | 21.21 | 5,150 | -0.23(-1.08%) |
Nov 27, 2019 | 21.37 | 21.49 | 21.34 | 21.45 | 29,292 | +0.04(+0.17%) |
Nov 26, 2019 | 21.31 | 21.43 | 21.29 | 21.41 | 20,986 | -0.06(-0.26%) |
Nov 25, 2019 | 21.37 | 21.50 | 21.37 | 21.46 | 22,336 | +0.28(+1.31%) |
Nov 22, 2019 | 21.17 | 21.22 | 21.14 | 21.19 | 18,562 | +0.07(+0.31%) |
Nov 21, 2019 | 21.08 | 21.14 | 21.05 | 21.12 | 21,317 | -0.06(-0.26%) |
Nov 20, 2019 | 21.19 | 21.27 | 21.10 | 21.17 | 31,839 | -0.07(-0.35%) |
Nov 19, 2019 | 21.31 | 21.32 | 21.23 | 21.25 | 17,079 | +0.07(+0.31%) |
Nov 18, 2019 | 21.22 | 21.28 | 21.18 | 21.18 | 44,537 | -0.01(-0.04%) |
Nov 15, 2019 | 21.17 | 21.25 | 21.17 | 21.19 | 39,163 | +0.18(+0.84%) |
Nov 14, 2019 | 20.99 | 21.03 | 20.92 | 21.02 | 48,189 | -0.06(-0.27%) |
Nov 13, 2019 | 21.00 | 21.07 | 20.98 | 21.07 | 28,429 | -0.15(-0.70%) |
Nov 12, 2019 | 21.29 | 21.31 | 21.21 | 21.22 | 16,072 | -0.12(-0.57%) |
Nov 11, 2019 | 21.23 | 21.38 | 21.23 | 21.34 | 49,809 | -0.12(-0.56%) |
Nov 08, 2019 | 21.51 | 21.54 | 21.44 | 21.46 | 9,871 | -0.14(-0.65%) |
Nov 07, 2019 | 21.64 | 21.70 | 21.59 | 21.60 | 14,667 | +0.10(+0.48%) |
Nov 06, 2019 | 21.55 | 21.55 | 21.43 | 21.50 | 26,598 | -0.08(-0.39%) |
Nov 05, 2019 | 21.61 | 21.66 | 21.54 | 21.58 | 39,318 | +0.04(+0.17%) |
Nov 04, 2019 | 21.51 | 21.59 | 21.51 | 21.55 | 36,752 | +0.16(+0.74%) |