Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.84 | 22.84 | 22.76 | 22.78 | 5,560 | -0.53(-2.28%) |
Jan 30, 2020 | 23.10 | 23.31 | 22.99 | 23.31 | 4,879 | -0.29(-1.21%) |
Jan 29, 2020 | 23.58 | 23.64 | 23.58 | 23.60 | 2,085 | +0.02(+0.08%) |
Jan 28, 2020 | 23.27 | 23.58 | 23.27 | 23.58 | 1,474 | +0.38(+1.63%) |
Jan 27, 2020 | 22.69 | 23.31 | 22.58 | 23.20 | 7,634 | -0.60(-2.53%) |
Jan 24, 2020 | 24.12 | 24.12 | 23.71 | 23.81 | 4,118 | -0.43(-1.78%) |
Jan 23, 2020 | 24.01 | 24.24 | 24.01 | 24.24 | 1,742 | -0.12(-0.50%) |
Jan 22, 2020 | 24.64 | 24.64 | 24.36 | 24.36 | 4,070 | +0.04(+0.16%) |
Jan 21, 2020 | 24.32 | 24.38 | 24.24 | 24.32 | 6,680 | -0.53(-2.14%) |
Jan 17, 2020 | 24.97 | 24.97 | 24.77 | 24.85 | 3,397 | +0.05(+0.19%) |
Jan 16, 2020 | 24.88 | 24.88 | 24.77 | 24.80 | 4,077 | +0.15(+0.61%) |
Jan 15, 2020 | 24.67 | 24.72 | 24.65 | 24.65 | 1,178 | -0.06(-0.24%) |
Jan 14, 2020 | 24.75 | 24.75 | 24.61 | 24.71 | 3,754 | -0.09(-0.35%) |
Jan 13, 2020 | 24.54 | 24.80 | 24.54 | 24.80 | 4,278 | +0.51(+2.08%) |
Jan 10, 2020 | 24.37 | 24.41 | 24.27 | 24.30 | 10,193 | +0.09(+0.39%) |
Jan 09, 2020 | 24.22 | 24.26 | 24.19 | 24.20 | 2,500 | +0.20(+0.84%) |
Jan 08, 2020 | 23.72 | 24.14 | 23.72 | 24.00 | 21,780 | +0.17(+0.73%) |
Jan 07, 2020 | 23.80 | 23.86 | 23.80 | 23.83 | 921 | +0.19(+0.79%) |
Jan 06, 2020 | 23.52 | 23.64 | 23.52 | 23.64 | 53,301 | -0.03(-0.12%) |
Jan 03, 2020 | 23.61 | 23.73 | 23.61 | 23.67 | 514 | -0.33(-1.38%) |
Jan 02, 2020 | 23.73 | 24.00 | 23.73 | 24.00 | 3,365 | +0.73(+3.12%) |
Dec 31, 2019 | 23.26 | 23.27 | 23.25 | 23.27 | 720 | +0.02(+0.08%) |
Dec 30, 2019 | 23.51 | 23.51 | 23.25 | 23.26 | 692 | -0.16(-0.67%) |
Dec 27, 2019 | 23.42 | 23.46 | 23.41 | 23.41 | 1,441 | +0.09(+0.40%) |
Dec 26, 2019 | 23.27 | 23.32 | 23.27 | 23.32 | 167 | +0.19(+0.84%) |
Dec 24, 2019 | 23.15 | 23.20 | 23.13 | 23.13 | 3,562 | -0.09(-0.39%) |
Dec 23, 2019 | 23.15 | 23.22 | 23.15 | 23.22 | 209 | +0.18(+0.76%) |
Dec 20, 2019 | 22.97 | 23.04 | 22.97 | 23.04 | 838 | +0.10(+0.46%) |
Dec 19, 2019 | 22.88 | 22.96 | 22.88 | 22.93 | 4,901 | +0.01(+0.04%) |
Dec 18, 2019 | 22.97 | 22.97 | 22.91 | 22.92 | 5,988 | +0.11(+0.49%) |
Dec 17, 2019 | 22.75 | 22.90 | 22.75 | 22.81 | 14,012 | +0.23(+1.02%) |
Dec 16, 2019 | 22.63 | 22.64 | 22.58 | 22.58 | 15,194 | +0.13(+0.60%) |
Dec 13, 2019 | 22.43 | 22.62 | 22.41 | 22.45 | 12,573 | +0.15(+0.69%) |
Dec 12, 2019 | 22.33 | 22.33 | 22.17 | 22.29 | 19,961 | +0.32(+1.46%) |
Dec 11, 2019 | 21.88 | 21.97 | 21.82 | 21.97 | 50,194 | +0.24(+1.12%) |
Dec 10, 2019 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | -0.02(-0.08%) |
Dec 09, 2019 | 21.83 | 21.83 | 21.75 | 21.75 | 22,282 | -0.13(-0.58%) |
Dec 06, 2019 | 21.87 | 21.94 | 21.87 | 21.87 | 16,869 | +0.18(+0.83%) |
Dec 05, 2019 | 21.74 | 21.74 | 21.68 | 21.70 | 17,306 | +0.09(+0.42%) |
Dec 04, 2019 | 21.71 | 21.71 | 21.61 | 21.61 | 9,843 | +0.01(+0.05%) |
Dec 03, 2019 | 21.45 | 21.59 | 21.42 | 21.59 | 2,451 | -0.13(-0.62%) |
Dec 02, 2019 | 21.85 | 21.85 | 21.60 | 21.73 | 18,626 | -0.10(-0.47%) |
Nov 29, 2019 | 21.86 | 21.86 | 21.78 | 21.83 | 209 | -0.17(-0.78%) |
Nov 27, 2019 | 21.92 | 22.00 | 21.90 | 22.00 | 5,553 | +0.03(+0.14%) |
Nov 26, 2019 | 21.87 | 21.97 | 21.87 | 21.97 | 1,054 | -0.03(-0.14%) |
Nov 25, 2019 | 21.95 | 22.02 | 21.95 | 22.00 | 963 | +0.29(+1.34%) |
Nov 22, 2019 | 21.73 | 21.73 | 21.71 | 21.71 | 5,448 | +0.12(+0.56%) |
Nov 21, 2019 | 21.59 | 21.59 | 21.59 | 21.59 | 22 | +0.04(+0.20%) |
Nov 20, 2019 | 21.62 | 21.62 | 21.47 | 21.55 | 854 | -0.18(-0.84%) |
Nov 19, 2019 | 21.73 | 21.73 | 21.70 | 21.73 | 734 | -0.04(-0.16%) |
Nov 18, 2019 | 21.76 | 21.84 | 21.76 | 21.77 | 572 | -0.09(-0.42%) |
Nov 15, 2019 | 21.91 | 21.91 | 21.86 | 21.86 | 1,571 | +0.16(+0.73%) |
Nov 14, 2019 | 21.71 | 21.71 | 21.64 | 21.70 | 1,565 | -0.03(-0.13%) |
Nov 13, 2019 | 21.66 | 21.76 | 21.66 | 21.73 | 1,807 | -0.18(-0.83%) |
Nov 12, 2019 | 21.92 | 21.97 | 21.91 | 21.91 | 1,100 | -0.06(-0.27%) |
Nov 11, 2019 | 21.94 | 22.00 | 21.94 | 21.97 | 1,938 | -0.06(-0.29%) |
Nov 08, 2019 | 22.14 | 22.15 | 22.03 | 22.03 | 2,514 | -0.16(-0.72%) |
Nov 07, 2019 | 22.19 | 22.24 | 22.19 | 22.19 | 1,339 | +0.33(+1.50%) |
Nov 06, 2019 | 21.90 | 21.90 | 21.87 | 21.87 | 118 | -0.15(-0.69%) |
Nov 05, 2019 | 21.95 | 22.03 | 21.95 | 22.02 | 2,875 | -0.04(-0.17%) |
Nov 04, 2019 | 22.06 | 22.06 | 22.01 | 22.06 | 2,099 | +0.33(+1.50%) |