Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.84 | 20.84 | 20.53 | 20.72 | 68,246 | -0.44(-2.08%) |
Jan 30, 2020 | 21.07 | 21.19 | 20.87 | 21.16 | 71,427 | -0.35(-1.63%) |
Jan 29, 2020 | 21.71 | 21.77 | 21.46 | 21.51 | 54,660 | -0.28(-1.27%) |
Jan 28, 2020 | 21.79 | 21.96 | 21.70 | 21.79 | 53,015 | +0.04(+0.19%) |
Jan 27, 2020 | 21.94 | 22.12 | 21.69 | 21.75 | 66,474 | -0.81(-3.57%) |
Jan 24, 2020 | 22.66 | 22.72 | 22.49 | 22.55 | 34,184 | +0.08(+0.36%) |
Jan 23, 2020 | 22.62 | 22.62 | 22.21 | 22.47 | 58,621 | -0.57(-2.47%) |
Jan 22, 2020 | 23.22 | 23.24 | 22.93 | 23.04 | 52,328 | -0.15(-0.67%) |
Jan 21, 2020 | 23.62 | 23.62 | 23.19 | 23.19 | 90,035 | -1.20(-4.93%) |
Jan 17, 2020 | 24.35 | 24.42 | 24.19 | 24.40 | 43,284 | +0.33(+1.35%) |
Jan 16, 2020 | 24.15 | 24.16 | 23.96 | 24.07 | 46,799 | -0.11(-0.47%) |
Jan 15, 2020 | 24.12 | 24.19 | 24.03 | 24.19 | 32,678 | +0.03(+0.13%) |
Jan 14, 2020 | 24.58 | 24.58 | 24.13 | 24.15 | 67,419 | -0.50(-2.04%) |
Jan 13, 2020 | 24.29 | 24.66 | 24.15 | 24.66 | 62,900 | +0.37(+1.51%) |
Jan 10, 2020 | 24.50 | 24.51 | 24.28 | 24.29 | 39,349 | -0.15(-0.63%) |
Jan 09, 2020 | 24.37 | 24.45 | 24.10 | 24.45 | 74,869 | +0.05(+0.20%) |
Jan 08, 2020 | 24.41 | 24.54 | 24.19 | 24.40 | 65,788 | -0.16(-0.66%) |
Jan 07, 2020 | 24.77 | 24.97 | 24.54 | 24.56 | 80,600 | -1.02(-4.01%) |
Jan 06, 2020 | 25.31 | 25.62 | 25.31 | 25.58 | 54,896 | +0.20(+0.77%) |
Jan 03, 2020 | 25.59 | 25.71 | 25.32 | 25.39 | 65,663 | -0.19(-0.73%) |
Jan 02, 2020 | 25.02 | 25.61 | 25.02 | 25.58 | 86,853 | +0.73(+2.95%) |
Dec 31, 2019 | 24.04 | 24.84 | 24.04 | 24.84 | 306,308 | +1.11(+4.69%) |
Dec 30, 2019 | 24.11 | 24.11 | 23.71 | 23.73 | 71,268 | -0.23(-0.95%) |
Dec 27, 2019 | 24.06 | 24.26 | 23.86 | 23.96 | 86,322 | -0.30(-1.24%) |
Dec 26, 2019 | 24.07 | 24.28 | 24.02 | 24.26 | 79,522 | +0.29(+1.22%) |
Dec 24, 2019 | 23.79 | 23.99 | 23.75 | 23.97 | 62,097 | +0.14(+0.58%) |
Dec 23, 2019 | 23.53 | 23.87 | 23.49 | 23.83 | 66,579 | +0.32(+1.35%) |
Dec 20, 2019 | 23.54 | 23.69 | 23.42 | 23.51 | 51,522 | -0.12(-0.52%) |
Dec 19, 2019 | 23.83 | 23.83 | 23.55 | 23.63 | 40,741 | -0.15(-0.62%) |
Dec 18, 2019 | 23.74 | 23.85 | 23.68 | 23.78 | 46,170 | +0.15(+0.62%) |
Dec 17, 2019 | 23.58 | 23.83 | 23.58 | 23.63 | 55,706 | -0.02(-0.07%) |
Dec 16, 2019 | 23.68 | 23.77 | 23.54 | 23.65 | 42,584 | +0.13(+0.55%) |
Dec 13, 2019 | 23.49 | 23.67 | 23.38 | 23.52 | 28,897 | +0.04(+0.17%) |
Dec 12, 2019 | 22.97 | 23.68 | 22.97 | 23.48 | 69,474 | +0.41(+1.80%) |
Dec 11, 2019 | 22.66 | 23.13 | 22.66 | 23.06 | 35,379 | +0.28(+1.25%) |
Dec 10, 2019 | 22.81 | 22.84 | 22.65 | 22.78 | 46,846 | -0.32(-1.37%) |
Dec 09, 2019 | 22.90 | 23.22 | 22.90 | 23.10 | 27,732 | +0.11(+0.50%) |
Dec 06, 2019 | 22.74 | 23.17 | 22.74 | 22.98 | 30,741 | +0.28(+1.25%) |
Dec 05, 2019 | 22.69 | 22.84 | 22.62 | 22.70 | 41,073 | +0.03(+0.14%) |
Dec 04, 2019 | 22.45 | 22.73 | 22.41 | 22.66 | 51,360 | +0.25(+1.12%) |
Dec 03, 2019 | 22.18 | 22.53 | 22.16 | 22.41 | 53,079 | +0.24(+1.06%) |
Dec 02, 2019 | 22.11 | 22.23 | 22.00 | 22.18 | 42,477 | -0.02(-0.07%) |
Nov 29, 2019 | 22.43 | 22.51 | 22.08 | 22.19 | 27,298 | -0.49(-2.15%) |
Nov 27, 2019 | 22.94 | 22.94 | 22.58 | 22.68 | 52,875 | +0.28(+1.23%) |
Nov 26, 2019 | 22.49 | 22.49 | 22.20 | 22.40 | 55,290 | -0.11(-0.51%) |
Nov 25, 2019 | 22.47 | 22.62 | 22.41 | 22.52 | 39,891 | +0.44(+1.99%) |
Nov 22, 2019 | 22.16 | 22.27 | 22.04 | 22.08 | 25,085 | +0.01(+0.04%) |
Nov 21, 2019 | 22.00 | 22.16 | 21.96 | 22.07 | 23,851 | +0.02(+0.11%) |
Nov 20, 2019 | 22.24 | 22.24 | 21.97 | 22.05 | 34,879 | -0.34(-1.53%) |
Nov 19, 2019 | 22.33 | 22.47 | 22.22 | 22.39 | 49,370 | +0.52(+2.38%) |
Nov 18, 2019 | 21.68 | 21.96 | 21.68 | 21.87 | 46,080 | -0.04(-0.19%) |
Nov 15, 2019 | 21.76 | 21.98 | 21.71 | 21.91 | 67,877 | +0.24(+1.13%) |
Nov 14, 2019 | 21.94 | 21.94 | 21.66 | 21.66 | 84,711 | -0.68(-3.02%) |
Nov 13, 2019 | 22.58 | 22.58 | 22.24 | 22.34 | 50,625 | -0.46(-2.03%) |
Nov 12, 2019 | 22.96 | 23.06 | 22.80 | 22.80 | 52,968 | -0.33(-1.44%) |
Nov 11, 2019 | 23.18 | 23.21 | 23.07 | 23.14 | 40,977 | -0.71(-2.97%) |
Nov 08, 2019 | 23.80 | 23.89 | 23.74 | 23.84 | 48,940 | +0.16(+0.69%) |
Nov 07, 2019 | 23.66 | 23.80 | 23.62 | 23.68 | 35,842 | +0.28(+1.18%) |
Nov 06, 2019 | 23.57 | 23.57 | 23.36 | 23.40 | 58,498 | -0.22(-0.93%) |
Nov 05, 2019 | 23.58 | 23.71 | 23.52 | 23.62 | 79,871 | +0.37(+1.57%) |
Nov 04, 2019 | 23.42 | 23.53 | 23.22 | 23.26 | 74,249 | +0.39(+1.71%) |