Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.27 | 21.28 | 21.05 | 21.11 | 462,186 | -0.60(-2.78%) |
Jan 30, 2020 | 21.60 | 21.77 | 21.50 | 21.71 | 239,269 | -0.25(-1.13%) |
Jan 29, 2020 | 22.17 | 22.22 | 21.96 | 21.96 | 494,372 | -0.26(-1.19%) |
Jan 28, 2020 | 22.13 | 22.30 | 22.08 | 22.23 | 357,652 | +0.31(+1.41%) |
Jan 27, 2020 | 21.97 | 22.08 | 21.85 | 21.92 | 278,409 | -0.52(-2.32%) |
Jan 24, 2020 | 22.58 | 22.58 | 22.31 | 22.44 | 213,857 | -0.21(-0.93%) |
Jan 23, 2020 | 22.48 | 22.66 | 22.32 | 22.65 | 204,307 | +0.01(+0.03%) |
Jan 22, 2020 | 22.71 | 22.72 | 22.62 | 22.64 | 440,828 | -0.30(-1.31%) |
Jan 21, 2020 | 23.02 | 23.07 | 22.91 | 22.94 | 332,275 | -0.45(-1.90%) |
Jan 17, 2020 | 23.31 | 23.39 | 23.20 | 23.39 | 284,126 | +0.02(+0.06%) |
Jan 16, 2020 | 23.40 | 23.40 | 23.27 | 23.37 | 242,364 | +0.28(+1.21%) |
Jan 15, 2020 | 23.19 | 23.24 | 23.08 | 23.09 | 307,137 | -0.22(-0.94%) |
Jan 14, 2020 | 23.38 | 23.41 | 23.24 | 23.31 | 309,473 | -0.31(-1.31%) |
Jan 13, 2020 | 23.53 | 23.71 | 23.46 | 23.62 | 334,700 | -0.04(-0.16%) |
Jan 10, 2020 | 23.64 | 23.74 | 23.58 | 23.66 | 355,191 | -0.26(-1.07%) |
Jan 09, 2020 | 23.67 | 23.92 | 23.52 | 23.92 | 490,016 | +0.20(+0.86%) |
Jan 08, 2020 | 23.92 | 23.94 | 23.68 | 23.71 | 193,691 | -0.38(-1.57%) |
Jan 07, 2020 | 23.96 | 24.12 | 23.93 | 24.09 | 230,761 | -0.14(-0.56%) |
Jan 06, 2020 | 24.20 | 24.28 | 24.14 | 24.23 | 286,540 | +0.42(+1.77%) |
Jan 03, 2020 | 23.74 | 23.85 | 23.74 | 23.80 | 226,983 | +0.06(+0.25%) |
Jan 02, 2020 | 23.58 | 23.75 | 23.40 | 23.74 | 247,286 | +0.39(+1.68%) |
Dec 31, 2019 | 23.32 | 23.42 | 23.28 | 23.35 | 161,089 | +0.03(+0.13%) |
Dec 30, 2019 | 23.50 | 23.52 | 23.27 | 23.32 | 354,806 | -0.20(-0.87%) |
Dec 27, 2019 | 23.52 | 23.62 | 23.47 | 23.52 | 159,365 | +0.07(+0.29%) |
Dec 26, 2019 | 23.46 | 23.63 | 23.45 | 23.46 | 183,918 | +0.05(+0.19%) |
Dec 24, 2019 | 23.49 | 23.49 | 23.41 | 23.41 | 71,992 | -0.10(-0.42%) |
Dec 23, 2019 | 23.28 | 23.53 | 23.28 | 23.51 | 208,040 | +0.28(+1.20%) |
Dec 20, 2019 | 23.28 | 23.31 | 23.18 | 23.23 | 337,557 | +0.00(+0.00%) |
Dec 19, 2019 | 23.13 | 23.23 | 23.13 | 23.23 | 229,431 | +0.15(+0.65%) |
Dec 18, 2019 | 23.14 | 23.17 | 23.07 | 23.08 | 210,782 | +0.12(+0.53%) |
Dec 17, 2019 | 23.17 | 23.19 | 22.91 | 22.96 | 217,174 | +0.10(+0.43%) |
Dec 16, 2019 | 22.98 | 23.00 | 22.79 | 22.86 | 426,795 | +0.14(+0.60%) |
Dec 13, 2019 | 22.96 | 23.08 | 22.70 | 22.73 | 365,532 | -0.21(-0.92%) |
Dec 12, 2019 | 22.70 | 23.71 | 22.69 | 22.94 | 392,825 | +0.25(+1.10%) |
Dec 11, 2019 | 22.81 | 22.88 | 22.62 | 22.69 | 341,026 | -0.08(-0.36%) |
Dec 10, 2019 | 22.70 | 22.82 | 22.65 | 22.77 | 1,080,085 | +0.17(+0.77%) |
Dec 09, 2019 | 22.73 | 22.79 | 22.57 | 22.60 | 223,404 | -0.26(-1.15%) |
Dec 06, 2019 | 22.83 | 23.05 | 22.83 | 22.86 | 383,829 | +0.14(+0.63%) |
Dec 05, 2019 | 22.97 | 23.00 | 22.71 | 22.72 | 226,570 | -0.09(-0.40%) |
Dec 04, 2019 | 22.74 | 22.86 | 22.72 | 22.81 | 512,911 | +0.34(+1.51%) |
Dec 03, 2019 | 22.48 | 22.56 | 22.34 | 22.47 | 689,674 | -0.09(-0.40%) |
Dec 02, 2019 | 22.68 | 22.72 | 22.51 | 22.56 | 483,113 | -0.11(-0.47%) |
Nov 29, 2019 | 22.84 | 22.88 | 22.66 | 22.66 | 130,992 | -0.31(-1.35%) |
Nov 27, 2019 | 23.02 | 23.05 | 22.91 | 22.97 | 199,405 | -0.11(-0.46%) |
Nov 26, 2019 | 23.24 | 23.24 | 23.03 | 23.08 | 248,213 | -0.19(-0.81%) |
Nov 25, 2019 | 23.25 | 23.31 | 23.21 | 23.27 | 156,673 | -0.08(-0.32%) |
Nov 22, 2019 | 23.46 | 23.49 | 23.24 | 23.34 | 214,387 | -0.14(-0.58%) |
Nov 21, 2019 | 23.48 | 23.53 | 23.42 | 23.48 | 303,174 | +0.16(+0.68%) |
Nov 20, 2019 | 23.20 | 23.37 | 23.12 | 23.32 | 492,794 | +0.09(+0.39%) |
Nov 19, 2019 | 23.52 | 23.52 | 23.22 | 23.23 | 165,188 | -0.38(-1.60%) |
Nov 18, 2019 | 23.57 | 23.62 | 23.48 | 23.61 | 181,418 | -0.11(-0.48%) |
Nov 15, 2019 | 23.58 | 23.76 | 23.58 | 23.72 | 174,347 | +0.21(+0.90%) |
Nov 14, 2019 | 23.52 | 23.57 | 23.43 | 23.51 | 146,544 | +0.04(+0.16%) |
Nov 13, 2019 | 23.46 | 23.62 | 23.40 | 23.47 | 198,387 | -0.12(-0.51%) |
Nov 12, 2019 | 23.72 | 23.80 | 23.52 | 23.59 | 283,124 | +0.06(+0.26%) |
Nov 11, 2019 | 23.48 | 23.62 | 23.46 | 23.53 | 195,310 | -0.17(-0.70%) |
Nov 08, 2019 | 23.55 | 23.71 | 23.47 | 23.70 | 307,593 | +0.02(+0.06%) |
Nov 07, 2019 | 23.62 | 23.68 | 23.55 | 23.68 | 711,384 | +0.12(+0.51%) |
Nov 06, 2019 | 23.71 | 23.77 | 23.46 | 23.56 | 912,339 | -0.18(-0.76%) |
Nov 05, 2019 | 23.80 | 23.83 | 23.65 | 23.74 | 216,226 | +0.23(+0.99%) |
Nov 04, 2019 | 23.59 | 23.62 | 23.43 | 23.51 | 238,340 | +0.28(+1.20%) |