Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.84 | 21.84 | 21.35 | 21.38 | 144,400 | -0.62(-2.82%) |
Jan 30, 2020 | 21.60 | 22.05 | 21.56 | 22.00 | 109,728 | +0.19(+0.87%) |
Jan 29, 2020 | 22.17 | 22.26 | 21.75 | 21.81 | 186,736 | -0.36(-1.62%) |
Jan 28, 2020 | 23.02 | 23.03 | 22.05 | 22.17 | 284,092 | -0.76(-3.31%) |
Jan 27, 2020 | 23.07 | 23.33 | 22.80 | 22.93 | 206,632 | -0.56(-2.38%) |
Jan 24, 2020 | 23.82 | 24.19 | 23.21 | 23.49 | 215,300 | -0.04(-0.17%) |
Jan 23, 2020 | 22.88 | 24.49 | 22.88 | 23.53 | 325,765 | +0.83(+3.66%) |
Jan 22, 2020 | 22.35 | 22.88 | 22.11 | 22.70 | 224,357 | +0.51(+2.30%) |
Jan 21, 2020 | 22.43 | 22.49 | 22.11 | 22.19 | 155,018 | -0.37(-1.64%) |
Jan 17, 2020 | 22.65 | 22.65 | 22.36 | 22.56 | 115,300 | +0.15(+0.67%) |
Jan 16, 2020 | 22.46 | 22.69 | 22.39 | 22.41 | 70,695 | +0.15(+0.67%) |
Jan 15, 2020 | 22.09 | 22.28 | 21.99 | 22.26 | 117,118 | -0.04(-0.18%) |
Jan 14, 2020 | 22.60 | 22.72 | 22.29 | 22.30 | 136,630 | -0.43(-1.89%) |
Jan 13, 2020 | 22.37 | 22.86 | 22.20 | 22.73 | 131,484 | +0.39(+1.75%) |
Jan 10, 2020 | 22.52 | 22.65 | 22.19 | 22.34 | 146,600 | -0.27(-1.19%) |
Jan 09, 2020 | 22.68 | 22.77 | 22.51 | 22.61 | 107,454 | +0.00(+0.00%) |
Jan 08, 2020 | 22.38 | 22.75 | 22.20 | 22.61 | 133,777 | +0.25(+1.12%) |
Jan 07, 2020 | 23.12 | 23.16 | 22.14 | 22.36 | 258,436 | -1.07(-4.57%) |
Jan 06, 2020 | 23.10 | 23.55 | 22.91 | 23.43 | 211,899 | +0.19(+0.82%) |
Jan 03, 2020 | 23.19 | 23.44 | 22.95 | 23.24 | 149,200 | -0.35(-1.48%) |
Jan 02, 2020 | 23.81 | 23.91 | 23.24 | 23.59 | 112,113 | -0.22(-0.92%) |
Dec 31, 2019 | 23.70 | 24.09 | 23.70 | 23.81 | 154,100 | +0.07(+0.29%) |
Dec 30, 2019 | 23.70 | 23.94 | 23.53 | 23.74 | 127,099 | +0.09(+0.38%) |
Dec 27, 2019 | 24.06 | 24.09 | 23.65 | 23.65 | 93,800 | -0.32(-1.34%) |
Dec 26, 2019 | 23.81 | 24.00 | 23.79 | 23.97 | 52,613 | +0.16(+0.67%) |
Dec 24, 2019 | 23.93 | 23.95 | 23.79 | 23.81 | 34,000 | -0.08(-0.33%) |
Dec 23, 2019 | 24.32 | 24.32 | 23.79 | 23.89 | 112,618 | -0.44(-1.81%) |
Dec 20, 2019 | 24.49 | 24.64 | 24.13 | 24.33 | 515,900 | -0.11(-0.45%) |
Dec 19, 2019 | 24.26 | 24.48 | 24.18 | 24.44 | 183,245 | +0.18(+0.74%) |
Dec 18, 2019 | 24.29 | 24.30 | 24.09 | 24.26 | 90,928 | +0.05(+0.21%) |
Dec 17, 2019 | 24.01 | 24.26 | 23.93 | 24.21 | 150,227 | +0.24(+1.00%) |
Dec 16, 2019 | 24.10 | 24.20 | 23.89 | 23.97 | 119,765 | +0.11(+0.46%) |
Dec 13, 2019 | 24.25 | 24.25 | 23.67 | 23.86 | 116,500 | -0.39(-1.61%) |
Dec 12, 2019 | 23.62 | 24.35 | 23.62 | 24.25 | 172,312 | +0.63(+2.67%) |
Dec 11, 2019 | 23.62 | 23.75 | 23.59 | 23.62 | 133,704 | +0.05(+0.21%) |
Dec 10, 2019 | 23.36 | 23.57 | 23.28 | 23.57 | 155,057 | +0.20(+0.86%) |
Dec 09, 2019 | 23.25 | 23.51 | 23.07 | 23.37 | 133,490 | +0.04(+0.17%) |
Dec 06, 2019 | 23.37 | 23.44 | 23.20 | 23.33 | 204,300 | +0.35(+1.52%) |
Dec 05, 2019 | 22.88 | 23.10 | 22.82 | 22.98 | 170,202 | +0.19(+0.83%) |
Dec 04, 2019 | 22.63 | 22.91 | 22.63 | 22.79 | 96,668 | +0.31(+1.38%) |
Dec 03, 2019 | 22.65 | 22.77 | 22.32 | 22.48 | 104,004 | -0.50(-2.18%) |
Dec 02, 2019 | 23.46 | 23.50 | 22.91 | 22.98 | 139,219 | -0.40(-1.71%) |
Nov 29, 2019 | 23.40 | 23.52 | 23.31 | 23.38 | 45,600 | -0.13(-0.55%) |
Nov 27, 2019 | 23.58 | 23.77 | 23.43 | 23.51 | 84,000 | -0.05(-0.21%) |
Nov 26, 2019 | 23.96 | 23.96 | 23.45 | 23.56 | 138,686 | -0.43(-1.79%) |
Nov 25, 2019 | 23.88 | 24.14 | 23.73 | 23.99 | 154,755 | +0.10(+0.42%) |
Nov 22, 2019 | 24.00 | 24.05 | 23.78 | 23.89 | 110,900 | +0.01(+0.04%) |
Nov 21, 2019 | 24.11 | 24.14 | 23.84 | 23.88 | 119,657 | -0.07(-0.29%) |
Nov 20, 2019 | 23.83 | 24.08 | 23.71 | 23.95 | 168,963 | -0.05(-0.21%) |
Nov 19, 2019 | 24.00 | 24.14 | 23.89 | 24.00 | 204,162 | +0.00(+0.00%) |
Nov 18, 2019 | 24.11 | 24.11 | 23.73 | 24.00 | 191,868 | -0.21(-0.87%) |
Nov 15, 2019 | 24.44 | 24.50 | 24.19 | 24.21 | 172,400 | -0.11(-0.45%) |
Nov 14, 2019 | 23.96 | 24.40 | 23.91 | 24.32 | 161,107 | +0.12(+0.50%) |
Nov 13, 2019 | 24.55 | 24.60 | 24.15 | 24.20 | 261,611 | -0.61(-2.46%) |
Nov 12, 2019 | 24.75 | 25.00 | 24.41 | 24.81 | 157,484 | -0.04(-0.16%) |
Nov 11, 2019 | 24.60 | 24.88 | 24.55 | 24.85 | 111,181 | +0.02(+0.08%) |
Nov 08, 2019 | 25.13 | 25.21 | 24.66 | 24.83 | 161,900 | -0.42(-1.66%) |
Nov 07, 2019 | 25.30 | 25.72 | 25.19 | 25.25 | 189,910 | +0.25(+1.00%) |
Nov 06, 2019 | 25.31 | 25.31 | 24.71 | 25.00 | 208,550 | -0.30(-1.19%) |
Nov 05, 2019 | 24.88 | 25.70 | 24.59 | 25.30 | 251,975 | +0.65(+2.64%) |
Nov 04, 2019 | 24.35 | 24.78 | 24.20 | 24.65 | 196,979 | +0.63(+2.62%) |