Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.45 | 21.57 | 20.78 | 20.88 | 18,169,126 | -0.75(-3.47%) |
Jan 30, 2020 | 20.69 | 21.65 | 20.19 | 21.63 | 10,536,157 | +1.13(+5.52%) |
Jan 29, 2020 | 20.88 | 21.03 | 20.50 | 20.50 | 5,812,870 | -0.21(-1.00%) |
Jan 28, 2020 | 20.58 | 20.82 | 20.51 | 20.70 | 5,228,671 | +0.37(+1.83%) |
Jan 27, 2020 | 20.44 | 20.50 | 20.20 | 20.33 | 6,010,550 | -0.51(-2.45%) |
Jan 24, 2020 | 21.21 | 21.24 | 20.69 | 20.84 | 2,786,226 | -0.35(-1.64%) |
Jan 23, 2020 | 21.38 | 21.39 | 20.89 | 21.19 | 3,773,056 | -0.15(-0.70%) |
Jan 22, 2020 | 21.20 | 21.45 | 21.12 | 21.34 | 3,760,127 | +0.29(+1.37%) |
Jan 21, 2020 | 21.12 | 21.22 | 20.94 | 21.05 | 4,269,259 | -0.19(-0.89%) |
Jan 17, 2020 | 21.32 | 21.40 | 21.12 | 21.24 | 3,299,478 | -0.02(-0.08%) |
Jan 16, 2020 | 20.90 | 21.26 | 20.83 | 21.26 | 2,875,904 | +0.53(+2.55%) |
Jan 15, 2020 | 20.74 | 20.93 | 20.63 | 20.73 | 2,654,666 | -0.11(-0.51%) |
Jan 14, 2020 | 21.01 | 21.07 | 20.74 | 20.83 | 3,173,289 | -0.21(-1.02%) |
Jan 13, 2020 | 20.64 | 21.14 | 20.62 | 21.05 | 4,307,636 | +0.40(+1.96%) |
Jan 10, 2020 | 20.83 | 20.89 | 20.60 | 20.64 | 3,116,598 | -0.15(-0.71%) |
Jan 09, 2020 | 21.14 | 21.16 | 20.65 | 20.79 | 5,001,066 | -0.18(-0.87%) |
Jan 08, 2020 | 21.14 | 21.23 | 20.82 | 20.97 | 4,841,929 | -0.12(-0.55%) |
Jan 07, 2020 | 21.41 | 21.41 | 20.85 | 21.09 | 5,423,172 | +0.22(+1.07%) |
Jan 06, 2020 | 20.55 | 20.87 | 20.40 | 20.87 | 3,959,342 | +0.16(+0.80%) |
Jan 03, 2020 | 20.82 | 20.90 | 20.52 | 20.70 | 4,527,284 | -0.43(-2.03%) |
Jan 02, 2020 | 21.13 | 21.29 | 20.91 | 21.13 | 4,395,615 | -0.31(-1.42%) |
Dec 31, 2019 | 21.20 | 21.61 | 21.18 | 21.44 | 3,670,449 | +0.13(+0.62%) |
Dec 30, 2019 | 21.63 | 21.63 | 21.23 | 21.30 | 3,550,628 | -0.13(-0.62%) |
Dec 27, 2019 | 21.56 | 21.61 | 21.40 | 21.44 | 3,315,890 | -0.06(-0.27%) |
Dec 26, 2019 | 21.40 | 21.53 | 21.37 | 21.49 | 2,566,131 | +0.15(+0.69%) |
Dec 24, 2019 | 21.42 | 21.49 | 21.25 | 21.35 | 1,478,613 | -0.04(-0.19%) |
Dec 23, 2019 | 21.14 | 21.52 | 21.09 | 21.39 | 4,003,039 | +0.32(+1.51%) |
Dec 20, 2019 | 21.43 | 21.48 | 20.99 | 21.07 | 10,003,633 | -0.28(-1.30%) |
Dec 19, 2019 | 21.35 | 21.37 | 21.12 | 21.35 | 4,801,180 | +0.03(+0.15%) |
Dec 18, 2019 | 21.50 | 21.52 | 21.30 | 21.31 | 2,507,152 | -0.11(-0.53%) |
Dec 17, 2019 | 21.32 | 21.55 | 21.32 | 21.43 | 2,769,195 | +0.06(+0.27%) |
Dec 16, 2019 | 21.45 | 21.80 | 21.36 | 21.37 | 3,510,619 | +0.15(+0.69%) |
Dec 13, 2019 | 21.88 | 21.88 | 21.12 | 21.22 | 5,960,987 | -0.65(-2.99%) |
Dec 12, 2019 | 21.24 | 21.89 | 21.19 | 21.88 | 5,446,990 | +0.70(+3.32%) |
Dec 11, 2019 | 21.17 | 21.81 | 21.04 | 21.18 | 6,369,307 | +0.07(+0.35%) |
Dec 10, 2019 | 21.93 | 21.98 | 21.07 | 21.10 | 7,283,342 | -0.96(-4.37%) |
Dec 09, 2019 | 21.95 | 22.16 | 21.89 | 22.07 | 2,539,460 | +0.02(+0.07%) |
Dec 06, 2019 | 21.91 | 22.20 | 21.89 | 22.05 | 3,692,677 | +0.44(+2.04%) |
Dec 05, 2019 | 21.74 | 21.80 | 21.57 | 21.61 | 2,945,660 | -0.01(-0.04%) |
Dec 04, 2019 | 21.60 | 21.95 | 21.60 | 21.62 | 2,675,982 | +0.07(+0.34%) |
Dec 03, 2019 | 21.71 | 21.72 | 21.28 | 21.54 | 4,255,827 | -0.49(-2.22%) |
Dec 02, 2019 | 22.51 | 22.69 | 22.01 | 22.03 | 4,250,925 | -0.42(-1.86%) |
Nov 29, 2019 | 22.70 | 22.75 | 22.42 | 22.45 | 1,819,154 | -0.32(-1.40%) |
Nov 27, 2019 | 22.52 | 22.86 | 22.51 | 22.77 | 4,261,958 | +0.13(+0.58%) |
Nov 26, 2019 | 22.77 | 22.83 | 22.50 | 22.64 | 4,057,498 | -0.21(-0.93%) |
Nov 25, 2019 | 22.38 | 22.87 | 22.34 | 22.85 | 2,753,211 | +0.54(+2.42%) |
Nov 22, 2019 | 22.29 | 22.46 | 22.19 | 22.31 | 2,148,061 | +0.06(+0.26%) |
Nov 21, 2019 | 22.40 | 22.52 | 22.20 | 22.25 | 2,729,435 | -0.07(-0.29%) |
Nov 20, 2019 | 22.56 | 22.63 | 22.20 | 22.32 | 3,115,335 | -0.33(-1.44%) |
Nov 19, 2019 | 22.78 | 22.84 | 22.55 | 22.65 | 3,070,733 | +0.00(+0.00%) |
Nov 18, 2019 | 22.53 | 22.65 | 22.22 | 22.65 | 3,164,090 | +0.00(+0.00%) |
Nov 15, 2019 | 22.45 | 22.74 | 22.34 | 22.65 | 2,458,111 | +0.41(+1.84%) |
Nov 14, 2019 | 22.23 | 22.48 | 22.15 | 22.24 | 3,085,765 | -0.06(-0.26%) |
Nov 13, 2019 | 22.58 | 22.58 | 22.20 | 22.29 | 3,219,943 | -0.55(-2.40%) |
Nov 12, 2019 | 22.82 | 23.04 | 22.60 | 22.84 | 3,263,093 | +0.01(+0.04%) |
Nov 11, 2019 | 22.95 | 23.14 | 22.77 | 22.83 | 3,148,641 | -0.26(-1.13%) |
Nov 08, 2019 | 23.41 | 23.49 | 22.96 | 23.09 | 3,515,855 | -0.38(-1.60%) |
Nov 07, 2019 | 23.61 | 23.72 | 23.36 | 23.47 | 3,166,261 | +0.15(+0.63%) |
Nov 06, 2019 | 23.64 | 23.68 | 23.27 | 23.32 | 4,416,593 | -0.35(-1.48%) |
Nov 05, 2019 | 23.54 | 23.90 | 23.45 | 23.67 | 4,867,192 | +0.26(+1.12%) |
Nov 04, 2019 | 23.14 | 23.45 | 23.09 | 23.41 | 2,845,036 | +0.51(+2.21%) |