Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.15 | 20.59 | 19.63 | 20.36 | 1,679,822 | -0.24(-1.14%) |
Jan 30, 2020 | 19.80 | 20.60 | 19.59 | 20.59 | 1,329,532 | +0.50(+2.49%) |
Jan 29, 2020 | 20.49 | 20.83 | 19.81 | 20.09 | 1,764,282 | -0.06(-0.28%) |
Jan 28, 2020 | 19.42 | 20.29 | 19.06 | 20.15 | 2,071,570 | +0.97(+5.06%) |
Jan 27, 2020 | 19.16 | 19.75 | 19.09 | 19.18 | 2,572,449 | -0.68(-3.42%) |
Jan 24, 2020 | 20.15 | 20.16 | 19.08 | 19.86 | 2,557,380 | -0.49(-2.39%) |
Jan 23, 2020 | 20.07 | 20.56 | 19.16 | 20.34 | 2,762,879 | +0.08(+0.40%) |
Jan 22, 2020 | 21.40 | 21.41 | 20.20 | 20.26 | 2,222,086 | -1.33(-6.16%) |
Jan 21, 2020 | 22.66 | 22.68 | 21.57 | 21.59 | 2,086,737 | -1.19(-5.22%) |
Jan 17, 2020 | 22.81 | 23.04 | 22.13 | 22.78 | 3,629,963 | +0.23(+1.00%) |
Jan 16, 2020 | 22.90 | 23.35 | 22.47 | 22.56 | 2,153,924 | -0.17(-0.75%) |
Jan 15, 2020 | 23.41 | 23.79 | 22.37 | 22.73 | 2,234,187 | -1.00(-4.21%) |
Jan 14, 2020 | 24.36 | 24.36 | 23.54 | 23.72 | 4,856,031 | -0.58(-2.40%) |
Jan 13, 2020 | 23.72 | 24.35 | 23.11 | 24.31 | 1,485,216 | +0.48(+2.02%) |
Jan 10, 2020 | 23.92 | 23.93 | 23.20 | 23.83 | 1,600,603 | -0.18(-0.75%) |
Jan 09, 2020 | 24.78 | 24.79 | 23.73 | 24.01 | 2,466,283 | -0.89(-3.56%) |
Jan 08, 2020 | 26.17 | 26.25 | 24.39 | 24.89 | 1,610,615 | -1.18(-4.52%) |
Jan 07, 2020 | 25.94 | 26.11 | 25.39 | 26.07 | 2,037,086 | +0.10(+0.40%) |
Jan 06, 2020 | 26.10 | 26.17 | 25.56 | 25.97 | 1,367,194 | +0.05(+0.18%) |
Jan 03, 2020 | 25.60 | 26.14 | 25.39 | 25.92 | 1,674,625 | +1.07(+4.29%) |
Jan 02, 2020 | 24.73 | 25.02 | 24.39 | 24.86 | 836,883 | +0.18(+0.73%) |
Dec 31, 2019 | 24.08 | 24.95 | 23.97 | 24.68 | 857,409 | +0.29(+1.20%) |
Dec 30, 2019 | 24.21 | 24.71 | 24.06 | 24.38 | 918,102 | +0.31(+1.29%) |
Dec 27, 2019 | 24.86 | 24.93 | 24.00 | 24.07 | 781,265 | -0.55(-2.22%) |
Dec 26, 2019 | 25.09 | 25.13 | 24.55 | 24.62 | 374,090 | -0.16(-0.65%) |
Dec 24, 2019 | 25.00 | 25.21 | 24.62 | 24.78 | 314,542 | -0.23(-0.90%) |
Dec 23, 2019 | 24.76 | 25.16 | 24.42 | 25.01 | 865,287 | +0.37(+1.49%) |
Dec 20, 2019 | 24.34 | 24.65 | 23.90 | 24.64 | 3,754,890 | +0.32(+1.32%) |
Dec 19, 2019 | 23.56 | 24.74 | 23.53 | 24.32 | 1,335,305 | +0.95(+4.08%) |
Dec 18, 2019 | 23.45 | 23.80 | 23.06 | 23.37 | 1,685,041 | -0.29(-1.24%) |
Dec 17, 2019 | 23.39 | 23.88 | 23.29 | 23.66 | 1,087,943 | +0.37(+1.58%) |
Dec 16, 2019 | 22.80 | 23.73 | 22.75 | 23.29 | 2,011,261 | +0.78(+3.48%) |
Dec 13, 2019 | 22.28 | 22.94 | 22.04 | 22.51 | 1,502,401 | +0.31(+1.40%) |
Dec 12, 2019 | 21.90 | 22.55 | 21.74 | 22.20 | 1,342,262 | +0.36(+1.64%) |
Dec 11, 2019 | 22.14 | 22.59 | 21.76 | 21.84 | 860,514 | -0.30(-1.36%) |
Dec 10, 2019 | 21.80 | 22.50 | 21.78 | 22.14 | 662,543 | +0.19(+0.86%) |
Dec 09, 2019 | 21.62 | 22.14 | 21.46 | 21.95 | 1,199,442 | +0.07(+0.30%) |
Dec 06, 2019 | 21.23 | 21.98 | 21.03 | 21.89 | 1,378,323 | +0.76(+3.62%) |
Dec 05, 2019 | 21.84 | 22.07 | 21.01 | 21.12 | 1,219,243 | -0.55(-2.52%) |
Dec 04, 2019 | 21.56 | 22.08 | 21.42 | 21.67 | 2,203,177 | +0.53(+2.50%) |
Dec 03, 2019 | 21.16 | 21.64 | 20.87 | 21.14 | 1,146,788 | -0.28(-1.32%) |
Dec 02, 2019 | 21.54 | 22.12 | 21.29 | 21.42 | 1,139,949 | -0.01(-0.04%) |
Nov 29, 2019 | 22.06 | 22.20 | 21.37 | 21.43 | 653,052 | -1.00(-4.46%) |
Nov 27, 2019 | 22.51 | 22.82 | 22.10 | 22.43 | 796,536 | +0.01(+0.04%) |
Nov 26, 2019 | 22.64 | 22.64 | 22.19 | 22.42 | 1,313,987 | -0.41(-1.78%) |
Nov 25, 2019 | 22.03 | 22.89 | 21.63 | 22.83 | 911,399 | +0.74(+3.33%) |
Nov 22, 2019 | 22.99 | 23.29 | 21.96 | 22.09 | 1,043,419 | -0.89(-3.86%) |
Nov 21, 2019 | 22.67 | 23.06 | 22.12 | 22.98 | 1,096,036 | +0.64(+2.87%) |
Nov 20, 2019 | 22.12 | 22.97 | 21.74 | 22.34 | 1,619,767 | +0.23(+1.02%) |
Nov 19, 2019 | 22.92 | 23.06 | 22.00 | 22.11 | 1,716,699 | -0.94(-4.09%) |
Nov 18, 2019 | 23.96 | 23.96 | 22.89 | 23.06 | 1,192,110 | -1.13(-4.68%) |
Nov 15, 2019 | 24.00 | 24.57 | 23.72 | 24.19 | 763,979 | +0.39(+1.62%) |
Nov 14, 2019 | 23.70 | 24.55 | 23.60 | 23.80 | 1,439,413 | +0.12(+0.52%) |
Nov 13, 2019 | 24.49 | 24.90 | 23.48 | 23.68 | 1,656,139 | -0.86(-3.50%) |
Nov 12, 2019 | 24.10 | 24.88 | 23.67 | 24.54 | 1,942,275 | +0.55(+2.28%) |
Nov 11, 2019 | 23.70 | 24.03 | 23.04 | 23.99 | 1,758,816 | -0.09(-0.39%) |
Nov 08, 2019 | 23.81 | 24.40 | 23.53 | 24.08 | 1,609,193 | -0.05(-0.20%) |
Nov 07, 2019 | 21.77 | 24.23 | 21.57 | 24.13 | 3,201,694 | +2.53(+11.70%) |
Nov 06, 2019 | 22.05 | 22.91 | 21.51 | 21.60 | 2,297,346 | -0.59(-2.68%) |
Nov 05, 2019 | 21.81 | 22.65 | 21.64 | 22.20 | 2,111,878 | +0.71(+3.29%) |
Nov 04, 2019 | 20.07 | 22.05 | 20.07 | 21.49 | 2,405,457 | +1.74(+8.83%) |