Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.04 | 24.04 | 23.13 | 23.32 | 5,470,654 | -0.79(-3.27%) |
Jan 30, 2020 | 23.89 | 24.20 | 23.72 | 24.11 | 5,151,295 | -0.11(-0.45%) |
Jan 29, 2020 | 24.05 | 24.38 | 24.01 | 24.21 | 4,079,657 | +0.33(+1.36%) |
Jan 28, 2020 | 24.02 | 24.13 | 23.50 | 23.89 | 4,011,061 | +0.14(+0.61%) |
Jan 27, 2020 | 23.96 | 24.26 | 23.67 | 23.74 | 4,394,223 | -0.95(-3.85%) |
Jan 24, 2020 | 25.31 | 25.31 | 24.49 | 24.69 | 3,601,313 | -0.59(-2.33%) |
Jan 23, 2020 | 24.82 | 25.36 | 24.45 | 25.28 | 2,979,015 | +0.26(+1.05%) |
Jan 22, 2020 | 25.57 | 25.72 | 24.97 | 25.02 | 3,741,950 | -0.64(-2.50%) |
Jan 21, 2020 | 26.01 | 26.01 | 25.52 | 25.66 | 3,933,204 | -0.48(-1.83%) |
Jan 17, 2020 | 26.14 | 26.23 | 25.91 | 26.14 | 2,736,100 | +0.04(+0.14%) |
Jan 16, 2020 | 26.13 | 26.41 | 25.96 | 26.11 | 2,881,551 | +0.26(+1.02%) |
Jan 15, 2020 | 25.83 | 26.04 | 25.59 | 25.84 | 3,982,512 | -0.06(-0.24%) |
Jan 14, 2020 | 25.57 | 26.04 | 25.44 | 25.91 | 4,710,314 | +0.48(+1.89%) |
Jan 13, 2020 | 24.94 | 25.52 | 24.81 | 25.43 | 2,977,095 | +0.61(+2.44%) |
Jan 10, 2020 | 24.69 | 24.99 | 24.59 | 24.82 | 2,568,341 | +0.05(+0.18%) |
Jan 09, 2020 | 25.13 | 25.13 | 24.36 | 24.78 | 3,297,148 | -0.29(-1.16%) |
Jan 08, 2020 | 25.05 | 25.30 | 24.67 | 25.06 | 4,005,100 | +0.16(+0.65%) |
Jan 07, 2020 | 24.70 | 25.16 | 24.50 | 24.90 | 3,056,103 | +0.24(+0.95%) |
Jan 06, 2020 | 24.08 | 24.70 | 24.07 | 24.67 | 4,465,302 | +0.31(+1.26%) |
Jan 03, 2020 | 23.99 | 24.37 | 23.92 | 24.36 | 3,880,250 | -0.01(-0.04%) |
Jan 02, 2020 | 24.58 | 24.72 | 24.05 | 24.37 | 4,225,632 | -0.04(-0.15%) |
Dec 31, 2019 | 24.06 | 24.43 | 23.90 | 24.40 | 2,858,218 | +0.34(+1.43%) |
Dec 30, 2019 | 24.26 | 24.40 | 24.03 | 24.06 | 2,502,225 | -0.26(-1.08%) |
Dec 27, 2019 | 24.68 | 24.69 | 24.22 | 24.32 | 2,264,317 | -0.32(-1.29%) |
Dec 26, 2019 | 24.35 | 24.72 | 24.32 | 24.64 | 2,206,370 | +0.44(+1.83%) |
Dec 24, 2019 | 24.50 | 24.57 | 24.03 | 24.20 | 1,560,344 | -0.32(-1.29%) |
Dec 23, 2019 | 24.26 | 24.78 | 24.23 | 24.51 | 4,162,013 | +0.34(+1.42%) |
Dec 20, 2019 | 23.97 | 24.38 | 23.64 | 24.17 | 9,063,679 | +0.29(+1.21%) |
Dec 19, 2019 | 23.68 | 23.92 | 23.54 | 23.88 | 5,078,708 | +0.41(+1.73%) |
Dec 18, 2019 | 23.22 | 23.70 | 23.22 | 23.47 | 5,192,775 | +0.39(+1.69%) |
Dec 17, 2019 | 23.00 | 23.11 | 22.77 | 23.08 | 4,851,044 | +0.03(+0.12%) |
Dec 16, 2019 | 23.65 | 23.71 | 23.06 | 23.06 | 5,499,852 | -0.42(-1.77%) |
Dec 13, 2019 | 24.15 | 24.18 | 23.07 | 23.47 | 4,581,571 | -0.36(-1.52%) |
Dec 12, 2019 | 23.42 | 24.07 | 23.38 | 23.83 | 4,485,340 | +0.47(+2.01%) |
Dec 11, 2019 | 22.99 | 23.49 | 22.85 | 23.36 | 3,731,695 | +0.26(+1.14%) |
Dec 10, 2019 | 23.39 | 23.49 | 23.07 | 23.10 | 5,346,614 | -0.24(-1.05%) |
Dec 09, 2019 | 23.16 | 23.73 | 23.05 | 23.35 | 8,578,028 | +0.24(+1.06%) |
Dec 06, 2019 | 22.82 | 23.54 | 22.82 | 23.10 | 3,684,861 | +0.07(+0.31%) |
Dec 05, 2019 | 23.09 | 23.40 | 22.83 | 23.03 | 4,285,559 | +0.22(+0.98%) |
Dec 04, 2019 | 22.21 | 22.87 | 22.10 | 22.80 | 6,212,645 | +0.63(+2.86%) |
Dec 03, 2019 | 22.49 | 22.50 | 21.99 | 22.17 | 6,543,686 | -0.95(-4.09%) |
Dec 02, 2019 | 24.02 | 24.02 | 23.11 | 23.12 | 4,490,426 | -0.89(-3.72%) |
Nov 29, 2019 | 24.05 | 24.11 | 23.68 | 24.01 | 1,860,552 | -0.12(-0.48%) |
Nov 27, 2019 | 23.97 | 24.15 | 23.49 | 24.13 | 3,854,376 | +0.43(+1.81%) |
Nov 26, 2019 | 23.89 | 23.99 | 23.36 | 23.70 | 4,819,760 | -0.13(-0.56%) |
Nov 25, 2019 | 23.73 | 23.89 | 23.21 | 23.83 | 2,875,314 | +0.30(+1.29%) |
Nov 22, 2019 | 23.25 | 23.64 | 23.14 | 23.53 | 3,129,553 | +0.52(+2.25%) |
Nov 21, 2019 | 23.32 | 23.55 | 22.95 | 23.01 | 3,551,626 | -0.32(-1.38%) |
Nov 20, 2019 | 24.05 | 24.05 | 23.10 | 23.33 | 4,873,238 | -0.73(-3.04%) |
Nov 19, 2019 | 24.03 | 24.20 | 23.74 | 24.06 | 3,360,408 | +0.01(+0.04%) |
Nov 18, 2019 | 23.89 | 24.13 | 23.46 | 24.05 | 3,988,116 | +0.16(+0.67%) |
Nov 15, 2019 | 23.52 | 24.05 | 23.39 | 23.89 | 3,519,739 | +0.60(+2.57%) |
Nov 14, 2019 | 23.22 | 23.60 | 23.22 | 23.30 | 2,416,619 | +0.05(+0.23%) |
Nov 13, 2019 | 23.39 | 23.48 | 23.13 | 23.24 | 2,748,452 | -0.31(-1.33%) |
Nov 12, 2019 | 23.90 | 23.97 | 23.43 | 23.55 | 4,433,871 | -0.27(-1.12%) |
Nov 11, 2019 | 24.14 | 24.20 | 23.56 | 23.82 | 4,773,969 | -0.49(-2.02%) |
Nov 08, 2019 | 24.09 | 24.31 | 23.69 | 24.31 | 5,767,118 | +0.14(+0.59%) |
Nov 07, 2019 | 23.65 | 24.44 | 23.57 | 24.17 | 5,273,158 | +1.02(+4.40%) |
Nov 06, 2019 | 23.83 | 23.83 | 22.59 | 23.15 | 9,840,369 | -0.91(-3.78%) |
Nov 05, 2019 | 23.14 | 25.00 | 23.14 | 24.06 | 10,497,464 | +0.38(+1.62%) |
Nov 04, 2019 | 23.65 | 23.98 | 23.53 | 23.68 | 7,609,809 | +0.21(+0.87%) |