Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.94 | 20.95 | 20.72 | 20.78 | 469,556 | -0.59(-2.78%) |
Jan 30, 2020 | 21.26 | 21.43 | 21.16 | 21.37 | 243,085 | -0.25(-1.13%) |
Jan 29, 2020 | 21.83 | 21.87 | 21.62 | 21.62 | 502,255 | -0.26(-1.19%) |
Jan 28, 2020 | 21.78 | 21.95 | 21.73 | 21.88 | 363,355 | +0.30(+1.41%) |
Jan 27, 2020 | 21.63 | 21.74 | 21.51 | 21.57 | 282,849 | -0.51(-2.32%) |
Jan 24, 2020 | 22.23 | 22.23 | 21.96 | 22.09 | 217,267 | -0.21(-0.93%) |
Jan 23, 2020 | 22.13 | 22.31 | 21.97 | 22.29 | 207,565 | +0.01(+0.03%) |
Jan 22, 2020 | 22.35 | 22.36 | 22.26 | 22.29 | 447,857 | -0.30(-1.32%) |
Jan 21, 2020 | 22.66 | 22.71 | 22.55 | 22.58 | 337,574 | -0.44(-1.90%) |
Jan 17, 2020 | 22.94 | 23.02 | 22.84 | 23.02 | 288,657 | +0.01(+0.06%) |
Jan 16, 2020 | 23.04 | 23.04 | 22.90 | 23.01 | 246,228 | +0.27(+1.21%) |
Jan 15, 2020 | 22.82 | 22.87 | 22.72 | 22.73 | 312,035 | -0.22(-0.94%) |
Jan 14, 2020 | 23.01 | 23.04 | 22.87 | 22.95 | 314,408 | -0.30(-1.31%) |
Jan 13, 2020 | 23.16 | 23.33 | 23.09 | 23.25 | 340,037 | -0.04(-0.16%) |
Jan 10, 2020 | 23.27 | 23.37 | 23.21 | 23.29 | 360,855 | -0.25(-1.07%) |
Jan 09, 2020 | 23.30 | 23.54 | 23.16 | 23.54 | 497,830 | +0.20(+0.86%) |
Jan 08, 2020 | 23.54 | 23.56 | 23.30 | 23.34 | 196,779 | -0.37(-1.57%) |
Jan 07, 2020 | 23.59 | 23.74 | 23.56 | 23.71 | 234,441 | -0.13(-0.56%) |
Jan 06, 2020 | 23.82 | 23.90 | 23.76 | 23.85 | 291,110 | +0.42(+1.77%) |
Jan 03, 2020 | 23.37 | 23.47 | 23.37 | 23.43 | 230,602 | +0.06(+0.25%) |
Jan 02, 2020 | 23.21 | 23.38 | 23.03 | 23.37 | 251,230 | +0.39(+1.68%) |
Dec 31, 2019 | 22.96 | 23.05 | 22.91 | 22.98 | 163,657 | +0.03(+0.13%) |
Dec 30, 2019 | 23.13 | 23.16 | 22.90 | 22.96 | 360,464 | -0.20(-0.87%) |
Dec 27, 2019 | 23.15 | 23.25 | 23.10 | 23.16 | 161,906 | +0.07(+0.29%) |
Dec 26, 2019 | 23.10 | 23.26 | 23.08 | 23.09 | 186,851 | +0.04(+0.19%) |
Dec 24, 2019 | 23.13 | 23.13 | 23.04 | 23.04 | 73,140 | -0.10(-0.42%) |
Dec 23, 2019 | 22.92 | 23.16 | 22.91 | 23.14 | 211,358 | +0.27(+1.20%) |
Dec 20, 2019 | 22.92 | 22.94 | 22.81 | 22.87 | 342,940 | +0.00(+0.00%) |
Dec 19, 2019 | 22.77 | 22.87 | 22.77 | 22.87 | 233,090 | +0.15(+0.65%) |
Dec 18, 2019 | 22.78 | 22.81 | 22.71 | 22.72 | 214,143 | +0.12(+0.53%) |
Dec 17, 2019 | 22.81 | 22.83 | 22.55 | 22.60 | 220,637 | +0.10(+0.43%) |
Dec 16, 2019 | 22.62 | 22.64 | 22.43 | 22.50 | 433,601 | +0.13(+0.60%) |
Dec 13, 2019 | 22.60 | 22.72 | 22.35 | 22.37 | 371,361 | -0.21(-0.92%) |
Dec 12, 2019 | 22.35 | 23.33 | 22.33 | 22.58 | 399,089 | +0.25(+1.10%) |
Dec 11, 2019 | 22.45 | 22.52 | 22.26 | 22.33 | 346,464 | -0.08(-0.36%) |
Dec 10, 2019 | 22.34 | 22.47 | 22.29 | 22.41 | 1,097,308 | +0.17(+0.77%) |
Dec 09, 2019 | 22.37 | 22.43 | 22.22 | 22.24 | 226,967 | -0.26(-1.15%) |
Dec 06, 2019 | 22.47 | 22.69 | 22.47 | 22.50 | 389,950 | +0.14(+0.63%) |
Dec 05, 2019 | 22.61 | 22.64 | 22.35 | 22.36 | 230,183 | -0.09(-0.40%) |
Dec 04, 2019 | 22.38 | 22.50 | 22.36 | 22.45 | 521,090 | +0.33(+1.51%) |
Dec 03, 2019 | 22.13 | 22.21 | 21.99 | 22.12 | 700,672 | -0.09(-0.40%) |
Dec 02, 2019 | 22.32 | 22.36 | 22.16 | 22.21 | 490,817 | -0.10(-0.47%) |
Nov 29, 2019 | 22.48 | 22.52 | 22.31 | 22.31 | 133,081 | -0.30(-1.35%) |
Nov 27, 2019 | 22.66 | 22.69 | 22.55 | 22.61 | 202,585 | -0.10(-0.46%) |
Nov 26, 2019 | 22.87 | 22.87 | 22.67 | 22.72 | 252,171 | -0.19(-0.81%) |
Nov 25, 2019 | 22.88 | 22.94 | 22.84 | 22.90 | 159,172 | -0.07(-0.32%) |
Nov 22, 2019 | 23.10 | 23.12 | 22.87 | 22.98 | 217,806 | -0.13(-0.58%) |
Nov 21, 2019 | 23.11 | 23.16 | 23.05 | 23.11 | 308,009 | +0.16(+0.68%) |
Nov 20, 2019 | 22.84 | 23.01 | 22.75 | 22.96 | 500,652 | +0.09(+0.39%) |
Nov 19, 2019 | 23.15 | 23.15 | 22.86 | 22.87 | 167,822 | -0.37(-1.60%) |
Nov 18, 2019 | 23.20 | 23.24 | 23.11 | 23.24 | 184,310 | -0.11(-0.48%) |
Nov 15, 2019 | 23.21 | 23.39 | 23.21 | 23.35 | 177,127 | +0.21(+0.90%) |
Nov 14, 2019 | 23.15 | 23.20 | 23.07 | 23.14 | 148,881 | +0.04(+0.16%) |
Nov 13, 2019 | 23.10 | 23.24 | 23.04 | 23.10 | 201,550 | -0.12(-0.51%) |
Nov 12, 2019 | 23.35 | 23.43 | 23.16 | 23.22 | 287,638 | +0.06(+0.26%) |
Nov 11, 2019 | 23.11 | 23.24 | 23.09 | 23.16 | 198,424 | -0.16(-0.70%) |
Nov 08, 2019 | 23.18 | 23.33 | 23.10 | 23.33 | 312,498 | +0.01(+0.06%) |
Nov 07, 2019 | 23.25 | 23.31 | 23.19 | 23.31 | 722,728 | +0.12(+0.51%) |
Nov 06, 2019 | 23.34 | 23.40 | 23.10 | 23.19 | 926,887 | -0.18(-0.76%) |
Nov 05, 2019 | 23.42 | 23.45 | 23.27 | 23.37 | 219,674 | +0.23(+0.99%) |
Nov 04, 2019 | 23.22 | 23.24 | 23.07 | 23.14 | 242,140 | +0.27(+1.20%) |