Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.04 | 20.16 | 19.84 | 19.84 | 625,179 | -0.21(-1.03%) |
Jan 30, 2020 | 20.11 | 20.35 | 19.90 | 20.04 | 531,309 | -0.17(-0.83%) |
Jan 29, 2020 | 20.35 | 20.35 | 20.16 | 20.21 | 931,108 | -0.04(-0.19%) |
Jan 28, 2020 | 20.00 | 20.29 | 19.90 | 20.25 | 796,898 | +0.26(+1.28%) |
Jan 27, 2020 | 20.13 | 20.23 | 19.99 | 20.00 | 642,121 | -0.32(-1.60%) |
Jan 24, 2020 | 20.77 | 20.94 | 20.29 | 20.32 | 692,214 | -0.45(-2.18%) |
Jan 23, 2020 | 20.55 | 20.83 | 20.25 | 20.77 | 580,202 | +0.54(+2.67%) |
Jan 22, 2020 | 20.22 | 20.37 | 20.01 | 20.23 | 1,046,432 | +0.02(+0.10%) |
Jan 21, 2020 | 20.35 | 20.35 | 19.96 | 20.21 | 936,383 | -0.21(-1.01%) |
Jan 17, 2020 | 20.46 | 20.59 | 20.35 | 20.42 | 1,848,074 | -0.01(-0.05%) |
Jan 16, 2020 | 20.57 | 20.75 | 20.42 | 20.43 | 1,353,785 | -0.05(-0.24%) |
Jan 15, 2020 | 20.45 | 20.90 | 20.12 | 20.48 | 1,544,748 | -0.13(-0.62%) |
Jan 14, 2020 | 20.87 | 20.88 | 20.44 | 20.61 | 800,838 | -0.30(-1.46%) |
Jan 13, 2020 | 21.17 | 21.24 | 20.89 | 20.91 | 883,033 | -0.13(-0.61%) |
Jan 10, 2020 | 21.46 | 21.50 | 21.01 | 21.04 | 2,254,045 | -0.34(-1.61%) |
Jan 09, 2020 | 21.50 | 21.63 | 21.36 | 21.38 | 768,894 | -0.14(-0.64%) |
Jan 08, 2020 | 21.53 | 21.65 | 21.29 | 21.52 | 742,671 | +0.08(+0.37%) |
Jan 07, 2020 | 21.57 | 21.69 | 21.34 | 21.44 | 402,925 | -0.18(-0.82%) |
Jan 06, 2020 | 21.79 | 21.79 | 21.46 | 21.62 | 552,073 | -0.26(-1.17%) |
Jan 03, 2020 | 21.68 | 21.99 | 21.54 | 21.87 | 626,705 | +0.04(+0.18%) |
Jan 02, 2020 | 22.06 | 22.21 | 21.71 | 21.83 | 1,313,293 | -0.16(-0.72%) |
Dec 31, 2019 | 21.66 | 22.08 | 21.54 | 21.99 | 951,197 | +0.29(+1.31%) |
Dec 30, 2019 | 21.58 | 21.78 | 21.53 | 21.71 | 531,226 | +0.11(+0.50%) |
Dec 27, 2019 | 21.39 | 21.61 | 21.34 | 21.60 | 468,427 | +0.22(+1.01%) |
Dec 26, 2019 | 21.28 | 21.44 | 21.20 | 21.38 | 523,768 | +0.10(+0.46%) |
Dec 24, 2019 | 21.23 | 21.31 | 21.10 | 21.28 | 122,981 | +0.06(+0.28%) |
Dec 23, 2019 | 21.36 | 21.43 | 21.05 | 21.22 | 607,913 | -0.10(-0.46%) |
Dec 20, 2019 | 21.33 | 21.48 | 21.26 | 21.32 | 740,226 | +0.01(+0.05%) |
Dec 19, 2019 | 21.20 | 21.47 | 21.16 | 21.31 | 1,176,910 | +0.19(+0.88%) |
Dec 18, 2019 | 20.87 | 21.16 | 20.84 | 21.13 | 954,310 | +0.26(+1.22%) |
Dec 17, 2019 | 20.82 | 20.92 | 20.57 | 20.87 | 536,763 | +0.11(+0.52%) |
Dec 16, 2019 | 20.44 | 20.94 | 20.33 | 20.76 | 924,066 | +0.48(+2.38%) |
Dec 13, 2019 | 19.84 | 20.35 | 19.78 | 20.28 | 1,189,428 | +0.50(+2.53%) |
Dec 12, 2019 | 20.20 | 20.32 | 19.67 | 19.78 | 1,131,513 | -0.40(-2.00%) |
Dec 11, 2019 | 20.32 | 20.37 | 20.17 | 20.18 | 419,263 | -0.12(-0.58%) |
Dec 10, 2019 | 20.37 | 20.42 | 20.24 | 20.30 | 324,231 | -0.03(-0.15%) |
Dec 09, 2019 | 20.39 | 20.46 | 20.27 | 20.33 | 410,420 | -0.03(-0.14%) |
Dec 06, 2019 | 20.39 | 20.46 | 20.27 | 20.36 | 429,060 | +0.01(+0.05%) |
Dec 05, 2019 | 20.52 | 20.52 | 20.31 | 20.35 | 790,201 | -0.11(-0.53%) |
Dec 04, 2019 | 20.44 | 20.58 | 20.14 | 20.46 | 566,397 | +0.02(+0.10%) |
Dec 03, 2019 | 20.18 | 20.58 | 19.93 | 20.44 | 952,626 | +0.14(+0.68%) |
Dec 02, 2019 | 20.64 | 20.64 | 20.27 | 20.30 | 540,357 | -0.34(-1.67%) |
Nov 29, 2019 | 20.58 | 20.76 | 20.52 | 20.64 | 615,414 | +0.04(+0.19%) |
Nov 27, 2019 | 20.50 | 20.70 | 20.48 | 20.61 | 269,256 | +0.15(+0.72%) |
Nov 26, 2019 | 20.32 | 20.59 | 20.22 | 20.46 | 1,115,110 | +0.14(+0.68%) |
Nov 25, 2019 | 20.39 | 20.55 | 20.27 | 20.32 | 734,526 | -0.11(-0.53%) |
Nov 22, 2019 | 20.30 | 20.46 | 20.21 | 20.43 | 1,079,264 | +0.18(+0.87%) |
Nov 21, 2019 | 20.38 | 20.50 | 20.05 | 20.25 | 1,492,697 | -0.12(-0.58%) |
Nov 20, 2019 | 20.15 | 20.57 | 20.03 | 20.37 | 744,927 | +0.16(+0.78%) |
Nov 19, 2019 | 20.21 | 20.28 | 19.89 | 20.21 | 978,308 | -0.05(-0.24%) |
Nov 18, 2019 | 20.14 | 20.31 | 20.11 | 20.26 | 736,643 | +0.08(+0.39%) |
Nov 15, 2019 | 20.17 | 20.19 | 19.87 | 20.18 | 681,024 | +0.07(+0.34%) |
Nov 14, 2019 | 19.96 | 20.25 | 19.82 | 20.11 | 740,965 | +0.19(+0.94%) |
Nov 13, 2019 | 19.56 | 19.99 | 19.50 | 19.93 | 1,073,835 | +0.34(+1.76%) |
Nov 12, 2019 | 19.88 | 19.97 | 19.54 | 19.58 | 847,880 | -0.28(-1.39%) |
Nov 11, 2019 | 19.97 | 20.04 | 19.75 | 19.86 | 1,196,181 | -0.13(-0.64%) |
Nov 08, 2019 | 19.45 | 20.06 | 19.43 | 19.99 | 1,557,558 | +0.52(+2.68%) |
Nov 07, 2019 | 19.07 | 20.33 | 18.73 | 19.46 | 1,565,552 | +0.32(+1.69%) |
Nov 06, 2019 | 19.14 | 19.29 | 18.91 | 19.14 | 2,074,203 | -0.07(-0.36%) |
Nov 05, 2019 | 19.69 | 19.80 | 19.15 | 19.21 | 893,262 | -0.48(-2.45%) |
Nov 04, 2019 | 19.61 | 19.78 | 19.56 | 19.69 | 782,780 | +0.07(+0.35%) |