Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.21 | 23.29 | 23.12 | 23.23 | 816,064 | -0.01(-0.06%) |
Jan 30, 2020 | 23.12 | 23.29 | 23.09 | 23.24 | 771,911 | +0.04(+0.18%) |
Jan 29, 2020 | 23.31 | 23.31 | 23.08 | 23.20 | 594,738 | -0.03(-0.12%) |
Jan 28, 2020 | 23.31 | 23.39 | 23.15 | 23.23 | 1,015,358 | -0.01(-0.06%) |
Jan 27, 2020 | 23.04 | 23.31 | 23.02 | 23.24 | 856,374 | +0.08(+0.34%) |
Jan 24, 2020 | 23.48 | 23.54 | 23.12 | 23.16 | 392,292 | -0.25(-1.09%) |
Jan 23, 2020 | 23.28 | 23.49 | 23.13 | 23.42 | 651,950 | +0.18(+0.76%) |
Jan 22, 2020 | 23.48 | 23.50 | 23.21 | 23.24 | 520,694 | -0.16(-0.67%) |
Jan 21, 2020 | 23.27 | 23.41 | 23.21 | 23.40 | 407,951 | +0.14(+0.61%) |
Jan 17, 2020 | 23.27 | 23.36 | 23.21 | 23.26 | 433,370 | +0.00(+0.00%) |
Jan 16, 2020 | 23.23 | 23.38 | 23.19 | 23.26 | 402,495 | +0.08(+0.37%) |
Jan 15, 2020 | 23.09 | 23.31 | 22.98 | 23.17 | 515,573 | +0.16(+0.68%) |
Jan 14, 2020 | 23.10 | 23.10 | 22.90 | 23.02 | 351,058 | -0.12(-0.52%) |
Jan 13, 2020 | 23.02 | 23.14 | 22.95 | 23.14 | 844,558 | +0.12(+0.52%) |
Jan 10, 2020 | 23.04 | 23.14 | 22.94 | 23.02 | 591,050 | +0.06(+0.25%) |
Jan 09, 2020 | 22.86 | 23.05 | 22.75 | 22.96 | 635,002 | +0.09(+0.40%) |
Jan 08, 2020 | 22.87 | 22.99 | 22.82 | 22.87 | 797,038 | +0.00(+0.00%) |
Jan 07, 2020 | 23.18 | 23.28 | 22.76 | 22.87 | 574,508 | -0.36(-1.55%) |
Jan 06, 2020 | 23.20 | 23.32 | 23.12 | 23.23 | 695,460 | +0.01(+0.03%) |
Jan 03, 2020 | 22.70 | 23.28 | 22.70 | 23.22 | 754,517 | +0.45(+1.96%) |
Jan 02, 2020 | 23.33 | 23.33 | 22.68 | 22.78 | 965,374 | -0.48(-2.07%) |
Dec 31, 2019 | 23.24 | 23.33 | 23.16 | 23.26 | 544,042 | +0.01(+0.06%) |
Dec 30, 2019 | 23.07 | 23.25 | 23.04 | 23.24 | 641,324 | +0.14(+0.61%) |
Dec 27, 2019 | 23.18 | 23.22 | 23.05 | 23.10 | 769,198 | +0.03(+0.12%) |
Dec 26, 2019 | 22.97 | 23.07 | 22.78 | 23.07 | 600,221 | +0.16(+0.71%) |
Dec 24, 2019 | 22.85 | 22.95 | 22.73 | 22.91 | 207,086 | +0.10(+0.43%) |
Dec 23, 2019 | 22.95 | 22.95 | 22.73 | 22.81 | 937,635 | -0.14(-0.62%) |
Dec 20, 2019 | 22.73 | 22.97 | 22.64 | 22.95 | 1,183,935 | +0.28(+1.25%) |
Dec 19, 2019 | 22.44 | 22.69 | 22.42 | 22.67 | 1,192,663 | +0.18(+0.79%) |
Dec 18, 2019 | 22.31 | 22.56 | 22.22 | 22.49 | 896,876 | +0.17(+0.76%) |
Dec 17, 2019 | 22.28 | 22.42 | 22.16 | 22.32 | 1,032,223 | +0.05(+0.22%) |
Dec 16, 2019 | 22.13 | 22.34 | 22.04 | 22.27 | 1,145,731 | +0.12(+0.54%) |
Dec 13, 2019 | 22.17 | 22.26 | 21.89 | 22.15 | 1,264,539 | -0.01(-0.06%) |
Dec 12, 2019 | 22.52 | 22.58 | 22.13 | 22.17 | 1,479,714 | -0.38(-1.67%) |
Dec 11, 2019 | 22.95 | 22.98 | 22.48 | 22.54 | 801,247 | -0.43(-1.88%) |
Dec 10, 2019 | 23.16 | 23.25 | 22.95 | 22.97 | 571,981 | -0.19(-0.83%) |
Dec 09, 2019 | 23.28 | 23.28 | 23.13 | 23.16 | 572,789 | -0.07(-0.30%) |
Dec 06, 2019 | 23.21 | 23.35 | 23.16 | 23.24 | 481,225 | +0.05(+0.21%) |
Dec 05, 2019 | 23.14 | 23.34 | 23.10 | 23.19 | 562,909 | +0.00(+0.00%) |
Dec 04, 2019 | 23.26 | 23.41 | 23.11 | 23.19 | 1,355,420 | -0.15(-0.64%) |
Dec 03, 2019 | 23.04 | 23.44 | 23.04 | 23.33 | 778,534 | +0.26(+1.10%) |
Dec 02, 2019 | 23.24 | 23.31 | 23.05 | 23.08 | 578,698 | -0.19(-0.82%) |
Nov 29, 2019 | 23.42 | 23.42 | 23.27 | 23.27 | 351,778 | -0.11(-0.48%) |
Nov 27, 2019 | 23.26 | 23.38 | 23.18 | 23.38 | 308,723 | +0.12(+0.52%) |
Nov 26, 2019 | 23.10 | 23.27 | 23.07 | 23.26 | 540,176 | +0.19(+0.83%) |
Nov 25, 2019 | 22.94 | 23.10 | 22.87 | 23.07 | 926,693 | +0.18(+0.77%) |
Nov 22, 2019 | 23.21 | 23.21 | 22.80 | 22.90 | 728,402 | -0.25(-1.07%) |
Nov 21, 2019 | 23.47 | 23.47 | 23.11 | 23.14 | 1,055,489 | -0.41(-1.74%) |
Nov 20, 2019 | 23.34 | 23.59 | 23.26 | 23.55 | 1,301,022 | +0.23(+0.97%) |
Nov 19, 2019 | 23.16 | 23.33 | 23.05 | 23.33 | 881,926 | +0.23(+1.01%) |
Nov 18, 2019 | 22.90 | 23.11 | 22.90 | 23.09 | 630,153 | +0.21(+0.93%) |
Nov 15, 2019 | 22.86 | 22.92 | 22.78 | 22.88 | 680,830 | +0.01(+0.03%) |
Nov 14, 2019 | 22.68 | 22.88 | 22.57 | 22.87 | 747,888 | +0.23(+1.03%) |
Nov 13, 2019 | 22.51 | 22.71 | 22.49 | 22.64 | 861,637 | +0.19(+0.85%) |
Nov 12, 2019 | 22.64 | 22.72 | 22.43 | 22.45 | 933,873 | -0.16(-0.69%) |
Nov 11, 2019 | 22.60 | 22.75 | 22.46 | 22.61 | 495,924 | +0.01(+0.03%) |
Nov 08, 2019 | 22.48 | 22.63 | 22.42 | 22.60 | 570,440 | +0.06(+0.28%) |
Nov 07, 2019 | 22.48 | 22.62 | 22.41 | 22.53 | 649,795 | +0.08(+0.35%) |
Nov 06, 2019 | 22.53 | 22.64 | 22.31 | 22.46 | 649,731 | -0.04(-0.19%) |
Nov 05, 2019 | 22.48 | 22.54 | 22.32 | 22.50 | 816,044 | +0.02(+0.09%) |
Nov 04, 2019 | 22.78 | 22.80 | 22.41 | 22.48 | 824,836 | -0.35(-1.52%) |