Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.01 | 20.11 | 19.26 | 19.36 | 572,448 | -0.65(-3.26%) |
Jan 30, 2020 | 20.37 | 20.41 | 18.19 | 20.01 | 977,236 | -1.94(-8.83%) |
Jan 29, 2020 | 22.18 | 22.38 | 21.66 | 21.95 | 384,538 | -0.24(-1.06%) |
Jan 28, 2020 | 21.81 | 22.26 | 21.71 | 22.18 | 227,141 | +0.47(+2.17%) |
Jan 27, 2020 | 21.95 | 22.09 | 21.48 | 21.71 | 277,768 | -0.57(-2.55%) |
Jan 24, 2020 | 22.56 | 22.67 | 22.21 | 22.28 | 192,039 | -0.22(-0.98%) |
Jan 23, 2020 | 22.70 | 22.80 | 22.34 | 22.50 | 307,424 | -0.31(-1.35%) |
Jan 22, 2020 | 22.36 | 22.83 | 22.28 | 22.81 | 376,927 | +0.46(+2.06%) |
Jan 21, 2020 | 22.08 | 22.46 | 22.01 | 22.35 | 317,001 | +0.21(+0.93%) |
Jan 17, 2020 | 22.40 | 22.40 | 21.99 | 22.14 | 211,712 | -0.11(-0.48%) |
Jan 16, 2020 | 21.94 | 22.39 | 21.77 | 22.25 | 257,035 | +0.49(+2.25%) |
Jan 15, 2020 | 21.57 | 21.90 | 21.57 | 21.76 | 209,215 | +0.10(+0.45%) |
Jan 14, 2020 | 21.81 | 21.81 | 21.37 | 21.66 | 238,461 | -0.18(-0.81%) |
Jan 13, 2020 | 21.59 | 21.98 | 21.58 | 21.84 | 314,300 | +0.29(+1.37%) |
Jan 10, 2020 | 21.63 | 21.78 | 21.47 | 21.54 | 328,016 | +0.03(+0.14%) |
Jan 09, 2020 | 21.73 | 21.84 | 21.44 | 21.51 | 327,996 | -0.10(-0.45%) |
Jan 08, 2020 | 21.51 | 21.75 | 21.41 | 21.61 | 175,073 | +0.09(+0.43%) |
Jan 07, 2020 | 22.00 | 22.13 | 21.01 | 21.52 | 181,823 | -0.43(-1.97%) |
Jan 06, 2020 | 22.07 | 22.28 | 21.68 | 21.95 | 262,049 | -0.29(-1.30%) |
Jan 03, 2020 | 21.87 | 22.28 | 21.87 | 22.24 | 288,670 | +0.08(+0.35%) |
Jan 02, 2020 | 22.07 | 22.22 | 21.93 | 22.16 | 229,317 | +0.24(+1.07%) |
Dec 31, 2019 | 21.87 | 22.12 | 21.82 | 21.93 | 234,544 | -0.05(-0.22%) |
Dec 30, 2019 | 22.29 | 22.29 | 21.95 | 21.98 | 284,712 | -0.25(-1.10%) |
Dec 27, 2019 | 22.09 | 22.34 | 21.96 | 22.22 | 191,019 | +0.14(+0.62%) |
Dec 26, 2019 | 22.11 | 22.30 | 21.90 | 22.08 | 164,450 | -0.05(-0.22%) |
Dec 24, 2019 | 22.19 | 22.27 | 22.00 | 22.13 | 165,638 | +0.00(+0.00%) |
Dec 23, 2019 | 21.82 | 22.41 | 21.53 | 22.13 | 367,981 | +0.45(+2.08%) |
Dec 20, 2019 | 21.68 | 21.88 | 21.51 | 21.68 | 1,724,785 | +0.06(+0.27%) |
Dec 19, 2019 | 21.91 | 21.91 | 21.06 | 21.62 | 243,495 | -0.30(-1.39%) |
Dec 18, 2019 | 21.77 | 21.99 | 21.31 | 21.93 | 259,335 | +0.30(+1.41%) |
Dec 17, 2019 | 21.57 | 21.81 | 21.36 | 21.62 | 314,661 | -0.02(-0.09%) |
Dec 16, 2019 | 21.40 | 21.77 | 21.38 | 21.64 | 331,529 | +0.26(+1.24%) |
Dec 13, 2019 | 21.45 | 21.67 | 21.34 | 21.38 | 225,778 | -0.06(-0.27%) |
Dec 12, 2019 | 21.66 | 21.88 | 21.39 | 21.44 | 330,893 | -0.25(-1.13%) |
Dec 11, 2019 | 21.92 | 21.92 | 21.48 | 21.68 | 138,915 | -0.15(-0.67%) |
Dec 10, 2019 | 21.59 | 22.01 | 21.46 | 21.83 | 260,432 | +0.15(+0.68%) |
Dec 09, 2019 | 22.20 | 22.40 | 21.67 | 21.68 | 742,067 | -0.56(-2.51%) |
Dec 06, 2019 | 22.21 | 22.50 | 22.12 | 22.24 | 203,965 | +0.10(+0.44%) |
Dec 05, 2019 | 22.07 | 22.23 | 21.96 | 22.14 | 294,488 | +0.06(+0.27%) |
Dec 04, 2019 | 22.01 | 22.36 | 22.00 | 22.08 | 194,327 | +0.09(+0.40%) |
Dec 03, 2019 | 21.80 | 22.06 | 21.65 | 22.00 | 277,954 | +0.07(+0.31%) |
Dec 02, 2019 | 22.15 | 22.15 | 21.86 | 21.93 | 238,652 | -0.25(-1.15%) |
Nov 29, 2019 | 22.39 | 22.49 | 22.08 | 22.18 | 132,064 | -0.35(-1.56%) |
Nov 27, 2019 | 22.39 | 22.55 | 22.20 | 22.53 | 203,467 | +0.22(+1.01%) |
Nov 26, 2019 | 22.20 | 22.38 | 22.15 | 22.31 | 247,693 | +0.11(+0.48%) |
Nov 25, 2019 | 21.88 | 22.30 | 21.84 | 22.20 | 201,418 | +0.45(+2.07%) |
Nov 22, 2019 | 21.94 | 22.05 | 21.46 | 21.75 | 163,367 | -0.06(-0.29%) |
Nov 21, 2019 | 22.09 | 22.17 | 21.68 | 21.81 | 197,359 | -0.31(-1.39%) |
Nov 20, 2019 | 22.20 | 22.37 | 21.97 | 22.12 | 304,403 | -0.15(-0.66%) |
Nov 19, 2019 | 22.66 | 22.66 | 22.21 | 22.27 | 258,196 | -0.25(-1.13%) |
Nov 18, 2019 | 23.02 | 23.12 | 22.46 | 22.52 | 267,313 | -0.46(-2.00%) |
Nov 15, 2019 | 23.06 | 23.29 | 22.80 | 22.98 | 284,077 | -0.08(-0.34%) |
Nov 14, 2019 | 22.73 | 23.12 | 22.73 | 23.06 | 523,498 | +0.21(+0.94%) |
Nov 13, 2019 | 22.26 | 22.88 | 22.26 | 22.85 | 314,199 | +0.46(+2.07%) |
Nov 12, 2019 | 22.21 | 22.39 | 22.02 | 22.38 | 258,050 | +0.14(+0.61%) |
Nov 11, 2019 | 22.37 | 22.40 | 22.14 | 22.24 | 255,888 | -0.15(-0.68%) |
Nov 08, 2019 | 22.09 | 22.57 | 22.09 | 22.40 | 178,507 | +0.30(+1.37%) |
Nov 07, 2019 | 22.24 | 22.43 | 21.94 | 22.09 | 674,928 | -0.08(-0.35%) |
Nov 06, 2019 | 21.93 | 22.28 | 21.83 | 22.17 | 278,867 | +0.25(+1.16%) |
Nov 05, 2019 | 21.99 | 22.20 | 21.66 | 21.92 | 434,652 | -0.03(-0.13%) |
Nov 04, 2019 | 22.80 | 23.01 | 21.95 | 21.95 | 579,085 | -0.75(-3.32%) |