Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.92 | 23.15 | 22.28 | 22.34 | 7,126,220 | -0.81(-3.49%) |
Jan 30, 2020 | 23.01 | 23.16 | 22.82 | 23.14 | 4,233,624 | +0.01(+0.02%) |
Jan 29, 2020 | 23.75 | 23.92 | 23.11 | 23.14 | 7,640,723 | -0.84(-3.49%) |
Jan 28, 2020 | 24.25 | 24.35 | 23.96 | 23.97 | 3,937,523 | -0.11(-0.46%) |
Jan 27, 2020 | 23.54 | 24.20 | 23.26 | 24.09 | 8,689,457 | -0.35(-1.43%) |
Jan 24, 2020 | 25.35 | 25.55 | 24.41 | 24.43 | 5,300,977 | -0.83(-3.28%) |
Jan 23, 2020 | 25.67 | 25.89 | 25.26 | 25.26 | 6,018,901 | -0.31(-1.22%) |
Jan 22, 2020 | 25.77 | 26.08 | 25.50 | 25.57 | 4,128,623 | -0.05(-0.21%) |
Jan 21, 2020 | 25.77 | 26.13 | 25.57 | 25.63 | 8,496,644 | -0.39(-1.49%) |
Jan 17, 2020 | 26.27 | 26.37 | 25.76 | 26.02 | 8,778,464 | -0.38(-1.45%) |
Jan 16, 2020 | 26.18 | 26.42 | 26.07 | 26.40 | 4,672,424 | +0.39(+1.48%) |
Jan 15, 2020 | 25.69 | 26.24 | 25.63 | 26.01 | 4,765,143 | +0.39(+1.54%) |
Jan 14, 2020 | 25.66 | 25.81 | 25.39 | 25.62 | 5,420,287 | +0.04(+0.16%) |
Jan 13, 2020 | 25.13 | 26.09 | 25.02 | 25.58 | 10,605,499 | +0.70(+2.81%) |
Jan 10, 2020 | 24.70 | 24.99 | 24.31 | 24.88 | 7,004,000 | +0.39(+1.61%) |
Jan 09, 2020 | 24.54 | 24.87 | 24.38 | 24.49 | 5,712,410 | +0.20(+0.82%) |
Jan 08, 2020 | 23.90 | 24.54 | 23.89 | 24.29 | 6,489,357 | +0.35(+1.47%) |
Jan 07, 2020 | 24.03 | 24.16 | 23.77 | 23.93 | 3,976,538 | -0.14(-0.59%) |
Jan 06, 2020 | 23.81 | 24.08 | 23.64 | 24.08 | 5,494,449 | +0.06(+0.26%) |
Jan 03, 2020 | 23.70 | 24.07 | 23.70 | 24.01 | 2,979,501 | -0.03(-0.11%) |
Jan 02, 2020 | 23.64 | 24.21 | 23.62 | 24.04 | 5,993,246 | +0.59(+2.53%) |
Dec 31, 2019 | 23.68 | 23.79 | 23.41 | 23.45 | 4,118,352 | -0.25(-1.05%) |
Dec 30, 2019 | 23.96 | 23.96 | 23.30 | 23.70 | 4,321,727 | -0.30(-1.25%) |
Dec 27, 2019 | 23.65 | 24.05 | 23.46 | 23.99 | 8,053,550 | +0.43(+1.84%) |
Dec 26, 2019 | 23.12 | 23.57 | 22.94 | 23.56 | 4,003,248 | +0.45(+1.94%) |
Dec 24, 2019 | 22.90 | 23.34 | 22.90 | 23.11 | 1,981,081 | +0.22(+0.95%) |
Dec 23, 2019 | 22.94 | 23.04 | 22.64 | 22.90 | 6,204,756 | +0.09(+0.40%) |
Dec 20, 2019 | 22.21 | 23.21 | 21.89 | 22.80 | 16,886,994 | +0.72(+3.24%) |
Dec 19, 2019 | 20.71 | 22.26 | 20.70 | 22.09 | 20,601,784 | +1.74(+8.58%) |
Dec 18, 2019 | 20.34 | 20.64 | 20.25 | 20.34 | 8,270,481 | +0.06(+0.28%) |
Dec 17, 2019 | 20.72 | 20.84 | 19.73 | 20.29 | 10,081,257 | -0.36(-1.76%) |
Dec 16, 2019 | 20.61 | 20.86 | 20.38 | 20.65 | 8,596,125 | +0.11(+0.56%) |
Dec 13, 2019 | 19.70 | 20.54 | 19.70 | 20.53 | 6,843,608 | +0.81(+4.08%) |
Dec 12, 2019 | 19.57 | 19.85 | 19.48 | 19.73 | 10,334,224 | +0.13(+0.68%) |
Dec 11, 2019 | 19.43 | 19.67 | 19.29 | 19.59 | 4,664,790 | +0.11(+0.54%) |
Dec 10, 2019 | 19.41 | 19.72 | 19.35 | 19.49 | 4,335,220 | +0.13(+0.65%) |
Dec 09, 2019 | 19.33 | 19.51 | 19.19 | 19.36 | 5,962,134 | -0.02(-0.09%) |
Dec 06, 2019 | 19.46 | 19.54 | 19.11 | 19.38 | 6,728,042 | -0.07(-0.38%) |
Dec 05, 2019 | 19.40 | 19.62 | 19.32 | 19.45 | 3,142,786 | +0.04(+0.22%) |
Dec 04, 2019 | 19.50 | 19.84 | 19.37 | 19.41 | 5,188,640 | -0.08(-0.41%) |
Dec 03, 2019 | 19.13 | 19.53 | 19.03 | 19.49 | 5,097,623 | -0.05(-0.23%) |
Dec 02, 2019 | 20.10 | 20.20 | 19.29 | 19.54 | 6,035,921 | -0.59(-2.92%) |
Nov 29, 2019 | 20.01 | 20.20 | 19.92 | 20.13 | 1,738,042 | +0.09(+0.47%) |
Nov 27, 2019 | 20.09 | 20.14 | 19.90 | 20.03 | 3,926,792 | -0.13(-0.64%) |
Nov 26, 2019 | 19.82 | 20.24 | 19.82 | 20.16 | 14,226,883 | +0.38(+1.91%) |
Nov 25, 2019 | 20.02 | 20.12 | 19.65 | 19.78 | 5,440,746 | -0.17(-0.84%) |
Nov 22, 2019 | 20.06 | 20.07 | 19.82 | 19.95 | 4,095,589 | -0.05(-0.24%) |
Nov 21, 2019 | 20.12 | 20.70 | 20.00 | 20.00 | 4,789,108 | -0.12(-0.61%) |
Nov 20, 2019 | 20.45 | 20.67 | 19.84 | 20.12 | 7,435,485 | -0.40(-1.93%) |
Nov 19, 2019 | 20.25 | 20.52 | 20.23 | 20.52 | 3,515,059 | +0.22(+1.08%) |
Nov 18, 2019 | 20.11 | 20.43 | 19.97 | 20.30 | 3,690,351 | +0.29(+1.44%) |
Nov 15, 2019 | 19.86 | 20.19 | 19.72 | 20.01 | 3,365,772 | +0.20(+1.01%) |
Nov 14, 2019 | 19.43 | 19.85 | 19.33 | 19.81 | 3,742,048 | +0.19(+0.99%) |
Nov 13, 2019 | 19.41 | 19.74 | 19.37 | 19.62 | 3,456,824 | +0.08(+0.42%) |
Nov 12, 2019 | 19.57 | 19.70 | 19.19 | 19.53 | 6,294,236 | -0.08(-0.41%) |
Nov 11, 2019 | 19.64 | 19.77 | 19.50 | 19.61 | 5,824,775 | -0.11(-0.56%) |
Nov 08, 2019 | 19.99 | 20.01 | 19.25 | 19.73 | 13,059,659 | -0.18(-0.89%) |
Nov 07, 2019 | 19.51 | 20.36 | 19.51 | 19.90 | 17,803,338 | +0.76(+3.97%) |
Nov 06, 2019 | 17.78 | 19.19 | 17.56 | 19.14 | 36,414,992 | -0.49(-2.52%) |
Nov 05, 2019 | 20.34 | 20.60 | 19.64 | 19.64 | 22,126,228 | -0.70(-3.43%) |
Nov 04, 2019 | 20.90 | 20.97 | 20.29 | 20.33 | 9,817,343 | -0.51(-2.45%) |