Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.98 | 21.99 | 21.40 | 21.46 | 407,100 | -1.02(-4.56%) |
Jan 30, 2020 | 22.48 | 22.56 | 22.26 | 22.49 | 542,965 | -0.48(-2.09%) |
Jan 29, 2020 | 23.31 | 23.33 | 22.84 | 22.97 | 163,143 | -0.17(-0.73%) |
Jan 28, 2020 | 22.79 | 23.15 | 22.77 | 23.14 | 93,057 | -0.11(-0.47%) |
Jan 27, 2020 | 23.40 | 23.47 | 23.25 | 23.25 | 94,237 | -0.79(-3.28%) |
Jan 24, 2020 | 24.23 | 24.30 | 23.95 | 24.04 | 78,200 | +0.18(+0.75%) |
Jan 23, 2020 | 24.01 | 24.02 | 23.73 | 23.86 | 59,110 | +0.38(+1.62%) |
Jan 22, 2020 | 23.40 | 23.64 | 23.40 | 23.48 | 86,248 | +0.27(+1.16%) |
Jan 21, 2020 | 23.24 | 23.44 | 23.15 | 23.21 | 73,243 | -0.29(-1.23%) |
Jan 17, 2020 | 23.55 | 23.55 | 23.37 | 23.50 | 112,000 | -0.14(-0.59%) |
Jan 16, 2020 | 23.59 | 23.69 | 23.52 | 23.64 | 48,497 | +0.19(+0.81%) |
Jan 15, 2020 | 23.55 | 23.64 | 23.42 | 23.45 | 55,497 | -0.38(-1.59%) |
Jan 14, 2020 | 23.79 | 23.96 | 23.66 | 23.83 | 130,194 | -0.35(-1.45%) |
Jan 13, 2020 | 23.90 | 24.19 | 23.84 | 24.18 | 134,439 | +0.50(+2.11%) |
Jan 10, 2020 | 23.86 | 23.95 | 23.62 | 23.68 | 124,100 | -0.30(-1.27%) |
Jan 09, 2020 | 24.08 | 24.10 | 23.82 | 23.98 | 98,604 | +0.16(+0.69%) |
Jan 08, 2020 | 23.73 | 23.93 | 23.61 | 23.82 | 120,256 | +0.52(+2.23%) |
Jan 07, 2020 | 23.05 | 23.42 | 22.97 | 23.30 | 168,642 | +0.91(+4.06%) |
Jan 06, 2020 | 22.15 | 22.44 | 22.12 | 22.39 | 179,449 | -0.22(-0.97%) |
Jan 03, 2020 | 22.60 | 22.79 | 22.60 | 22.61 | 100,600 | -0.66(-2.84%) |
Jan 02, 2020 | 23.26 | 23.33 | 23.10 | 23.27 | 168,476 | +0.87(+3.88%) |
Dec 31, 2019 | 22.60 | 22.84 | 22.34 | 22.40 | 71,000 | +0.01(+0.04%) |
Dec 30, 2019 | 22.57 | 22.76 | 22.36 | 22.39 | 75,918 | -0.20(-0.89%) |
Dec 27, 2019 | 22.74 | 22.76 | 22.59 | 22.59 | 59,300 | +0.05(+0.22%) |
Dec 26, 2019 | 22.38 | 22.65 | 20.58 | 22.54 | 117,238 | +0.09(+0.40%) |
Dec 24, 2019 | 22.48 | 22.62 | 22.38 | 22.45 | 143,000 | -0.10(-0.44%) |
Dec 23, 2019 | 22.51 | 22.61 | 22.45 | 22.55 | 73,737 | -0.05(-0.22%) |
Dec 20, 2019 | 22.66 | 22.70 | 22.54 | 22.60 | 81,500 | -0.27(-1.18%) |
Dec 19, 2019 | 22.75 | 22.87 | 22.67 | 22.87 | 108,967 | +0.23(+1.02%) |
Dec 18, 2019 | 22.78 | 22.78 | 22.62 | 22.64 | 188,644 | -0.50(-2.16%) |
Dec 17, 2019 | 23.14 | 23.17 | 23.04 | 23.14 | 128,233 | -0.09(-0.39%) |
Dec 16, 2019 | 23.24 | 23.53 | 23.23 | 23.23 | 135,863 | -0.19(-0.81%) |
Dec 13, 2019 | 23.38 | 23.68 | 23.36 | 23.42 | 232,200 | +0.21(+0.90%) |
Dec 12, 2019 | 22.74 | 23.21 | 22.74 | 23.21 | 145,195 | +0.68(+3.02%) |
Dec 11, 2019 | 22.16 | 22.55 | 22.16 | 22.53 | 111,961 | +0.56(+2.55%) |
Dec 10, 2019 | 22.05 | 22.21 | 21.97 | 21.97 | 120,364 | +0.07(+0.32%) |
Dec 09, 2019 | 22.12 | 22.17 | 21.90 | 21.90 | 100,314 | -0.28(-1.26%) |
Dec 06, 2019 | 22.04 | 22.22 | 22.03 | 22.18 | 123,400 | +0.76(+3.55%) |
Dec 05, 2019 | 21.46 | 21.65 | 21.35 | 21.42 | 196,889 | +0.03(+0.14%) |
Dec 04, 2019 | 21.42 | 21.47 | 21.28 | 21.39 | 96,155 | +0.12(+0.56%) |
Dec 03, 2019 | 21.14 | 21.27 | 20.94 | 21.27 | 165,909 | +0.05(+0.24%) |
Dec 02, 2019 | 21.39 | 21.39 | 21.06 | 21.22 | 135,648 | -0.10(-0.47%) |
Nov 29, 2019 | 21.51 | 21.51 | 21.32 | 21.32 | 245,400 | -0.32(-1.48%) |
Nov 27, 2019 | 21.74 | 21.77 | 21.63 | 21.64 | 1,065,800 | -0.19(-0.87%) |
Nov 26, 2019 | 21.72 | 21.83 | 21.60 | 21.83 | 826,959 | +0.14(+0.65%) |
Nov 25, 2019 | 21.44 | 21.69 | 21.42 | 21.69 | 124,181 | +0.60(+2.84%) |
Nov 22, 2019 | 21.20 | 21.25 | 21.04 | 21.09 | 69,400 | +0.24(+1.15%) |
Nov 21, 2019 | 20.95 | 20.95 | 20.68 | 20.85 | 129,745 | -0.14(-0.67%) |
Nov 20, 2019 | 21.17 | 21.24 | 20.86 | 20.99 | 319,751 | -0.30(-1.41%) |
Nov 19, 2019 | 21.54 | 21.54 | 21.27 | 21.29 | 104,440 | -0.11(-0.51%) |
Nov 18, 2019 | 21.38 | 21.56 | 21.25 | 21.40 | 126,421 | -0.17(-0.79%) |
Nov 15, 2019 | 21.58 | 21.70 | 21.51 | 21.57 | 222,600 | +0.12(+0.56%) |
Nov 14, 2019 | 21.47 | 21.47 | 21.30 | 21.45 | 78,583 | -0.12(-0.56%) |
Nov 13, 2019 | 21.45 | 21.70 | 21.45 | 21.57 | 94,017 | +0.06(+0.28%) |
Nov 12, 2019 | 21.57 | 21.76 | 21.45 | 21.51 | 151,580 | +1.10(+5.39%) |
Nov 11, 2019 | 20.36 | 20.48 | 20.35 | 20.41 | 119,929 | -0.41(-1.97%) |
Nov 08, 2019 | 20.83 | 20.93 | 20.59 | 20.82 | 65,800 | -0.30(-1.42%) |
Nov 07, 2019 | 20.81 | 21.30 | 20.81 | 21.12 | 153,349 | +0.68(+3.35%) |
Nov 06, 2019 | 20.57 | 20.58 | 20.35 | 20.44 | 93,849 | -0.09(-0.46%) |
Nov 05, 2019 | 20.61 | 20.68 | 20.45 | 20.53 | 84,774 | +0.14(+0.69%) |
Nov 04, 2019 | 20.46 | 20.53 | 20.35 | 20.39 | 167,288 | +0.49(+2.46%) |