Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.86 | 20.00 | 19.78 | 19.96 | 2,403,937 | +0.02(+0.09%) |
Jan 30, 2020 | 19.51 | 20.03 | 19.42 | 19.94 | 1,173,218 | +0.27(+1.40%) |
Jan 29, 2020 | 19.71 | 19.78 | 19.64 | 19.67 | 820,739 | +0.00(+0.00%) |
Jan 28, 2020 | 19.70 | 19.72 | 19.59 | 19.67 | 645,858 | +0.05(+0.24%) |
Jan 27, 2020 | 19.60 | 19.73 | 19.59 | 19.62 | 1,118,010 | -0.21(-1.05%) |
Jan 24, 2020 | 19.91 | 19.94 | 19.68 | 19.83 | 1,068,733 | -0.11(-0.57%) |
Jan 23, 2020 | 19.88 | 19.98 | 19.70 | 19.94 | 1,018,793 | -0.08(-0.38%) |
Jan 22, 2020 | 19.84 | 20.17 | 19.56 | 20.02 | 1,371,174 | -0.05(-0.24%) |
Jan 21, 2020 | 20.16 | 20.23 | 20.01 | 20.06 | 1,087,116 | -0.13(-0.66%) |
Jan 17, 2020 | 20.25 | 20.25 | 20.01 | 20.20 | 911,470 | -0.09(-0.42%) |
Jan 16, 2020 | 20.23 | 20.37 | 20.12 | 20.28 | 555,290 | +0.12(+0.61%) |
Jan 15, 2020 | 19.98 | 20.21 | 19.98 | 20.16 | 827,500 | +0.19(+0.95%) |
Jan 14, 2020 | 19.92 | 20.03 | 19.85 | 19.97 | 1,485,503 | -0.03(-0.14%) |
Jan 13, 2020 | 19.91 | 20.10 | 19.86 | 20.00 | 751,005 | +0.06(+0.28%) |
Jan 10, 2020 | 20.07 | 20.10 | 19.83 | 19.94 | 903,549 | -0.09(-0.43%) |
Jan 09, 2020 | 20.15 | 20.21 | 19.89 | 20.03 | 1,146,897 | -0.05(-0.24%) |
Jan 08, 2020 | 19.97 | 20.14 | 19.95 | 20.07 | 2,571,295 | +0.06(+0.28%) |
Jan 07, 2020 | 19.86 | 20.06 | 19.79 | 20.02 | 1,592,075 | +0.08(+0.38%) |
Jan 06, 2020 | 19.88 | 20.03 | 19.76 | 19.94 | 1,032,262 | -0.04(-0.19%) |
Jan 03, 2020 | 19.94 | 20.04 | 19.66 | 19.98 | 1,282,818 | -0.08(-0.38%) |
Jan 02, 2020 | 20.31 | 20.42 | 19.78 | 20.05 | 1,099,448 | -0.22(-1.07%) |
Dec 31, 2019 | 20.15 | 20.39 | 20.15 | 20.27 | 800,890 | +0.06(+0.28%) |
Dec 30, 2019 | 20.19 | 20.29 | 20.11 | 20.21 | 706,607 | +0.01(+0.05%) |
Dec 27, 2019 | 20.40 | 20.42 | 20.20 | 20.21 | 450,243 | -0.17(-0.84%) |
Dec 26, 2019 | 20.31 | 20.40 | 20.19 | 20.38 | 505,442 | +0.10(+0.51%) |
Dec 24, 2019 | 20.25 | 20.31 | 20.15 | 20.27 | 344,626 | -0.04(-0.19%) |
Dec 23, 2019 | 20.45 | 20.53 | 20.23 | 20.31 | 684,847 | -0.13(-0.65%) |
Dec 20, 2019 | 20.62 | 20.73 | 20.35 | 20.44 | 2,369,189 | -0.03(-0.14%) |
Dec 19, 2019 | 20.31 | 20.52 | 20.27 | 20.47 | 1,900,714 | +0.22(+1.08%) |
Dec 18, 2019 | 20.29 | 20.33 | 19.89 | 20.25 | 2,209,910 | -0.02(-0.09%) |
Dec 17, 2019 | 20.27 | 20.40 | 20.15 | 20.27 | 2,093,993 | +0.11(+0.56%) |
Dec 16, 2019 | 20.40 | 20.56 | 20.14 | 20.16 | 2,062,066 | -0.11(-0.56%) |
Dec 13, 2019 | 20.93 | 20.93 | 20.02 | 20.27 | 1,713,839 | -0.69(-3.30%) |
Dec 12, 2019 | 21.10 | 21.11 | 20.87 | 20.96 | 1,095,381 | -0.09(-0.45%) |
Dec 11, 2019 | 21.04 | 21.17 | 20.88 | 21.06 | 1,287,659 | +0.12(+0.59%) |
Dec 10, 2019 | 20.98 | 21.06 | 20.85 | 20.93 | 943,681 | -0.09(-0.45%) |
Dec 09, 2019 | 21.16 | 21.39 | 21.02 | 21.03 | 795,832 | -0.16(-0.76%) |
Dec 06, 2019 | 21.39 | 21.48 | 21.18 | 21.19 | 1,283,557 | -0.04(-0.18%) |
Dec 05, 2019 | 21.25 | 21.32 | 21.08 | 21.23 | 1,014,407 | +0.07(+0.31%) |
Dec 04, 2019 | 21.16 | 21.39 | 21.15 | 21.16 | 947,971 | +0.01(+0.04%) |
Dec 03, 2019 | 21.17 | 21.21 | 21.03 | 21.15 | 794,218 | -0.16(-0.76%) |
Dec 02, 2019 | 21.47 | 21.54 | 21.29 | 21.31 | 691,754 | -0.13(-0.62%) |
Nov 29, 2019 | 21.74 | 21.77 | 21.42 | 21.45 | 321,602 | -0.31(-1.44%) |
Nov 27, 2019 | 21.63 | 21.80 | 21.60 | 21.76 | 629,474 | +0.11(+0.49%) |
Nov 26, 2019 | 21.66 | 21.76 | 21.55 | 21.65 | 834,559 | +0.00(+0.00%) |
Nov 25, 2019 | 21.74 | 21.81 | 21.59 | 21.65 | 758,119 | -0.05(-0.22%) |
Nov 22, 2019 | 21.67 | 21.81 | 21.49 | 21.70 | 643,835 | +0.03(+0.13%) |
Nov 21, 2019 | 21.74 | 21.79 | 21.54 | 21.67 | 554,644 | -0.05(-0.22%) |
Nov 20, 2019 | 21.85 | 22.02 | 21.63 | 21.72 | 881,716 | -0.13(-0.60%) |
Nov 19, 2019 | 21.79 | 22.02 | 21.68 | 21.85 | 779,850 | +0.12(+0.56%) |
Nov 18, 2019 | 21.71 | 21.76 | 21.54 | 21.73 | 548,788 | +0.01(+0.04%) |
Nov 15, 2019 | 21.86 | 21.97 | 21.68 | 21.72 | 709,110 | +0.04(+0.17%) |
Nov 14, 2019 | 21.60 | 21.86 | 21.60 | 21.68 | 659,485 | +0.00(+0.00%) |
Nov 13, 2019 | 21.65 | 21.75 | 21.57 | 21.68 | 1,389,200 | -0.17(-0.78%) |
Nov 12, 2019 | 22.21 | 22.30 | 21.76 | 21.85 | 551,105 | -0.37(-1.65%) |
Nov 11, 2019 | 21.67 | 22.24 | 21.62 | 22.22 | 716,097 | +0.37(+1.68%) |
Nov 08, 2019 | 21.59 | 22.17 | 21.54 | 21.85 | 1,089,829 | +0.22(+1.00%) |
Nov 07, 2019 | 21.42 | 22.52 | 21.24 | 21.63 | 1,938,924 | +0.79(+3.80%) |
Nov 06, 2019 | 20.73 | 21.01 | 20.66 | 20.84 | 1,134,078 | +0.12(+0.59%) |
Nov 05, 2019 | 20.58 | 20.80 | 20.58 | 20.72 | 605,272 | +0.14(+0.69%) |
Nov 04, 2019 | 20.35 | 20.66 | 20.29 | 20.58 | 862,089 | +0.35(+1.72%) |