Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.14 | 20.52 | 19.90 | 20.45 | 13,335,801 | -0.13(-0.64%) |
Jan 30, 2020 | 19.90 | 20.60 | 19.87 | 20.58 | 11,358,708 | +0.30(+1.48%) |
Jan 29, 2020 | 20.93 | 21.03 | 20.27 | 20.28 | 11,017,532 | -0.42(-2.04%) |
Jan 28, 2020 | 20.44 | 20.73 | 20.10 | 20.70 | 9,358,815 | +0.40(+1.99%) |
Jan 27, 2020 | 21.00 | 21.11 | 20.22 | 20.30 | 20,259,330 | -1.36(-6.28%) |
Jan 24, 2020 | 22.03 | 22.03 | 21.40 | 21.66 | 12,463,772 | -0.45(-2.04%) |
Jan 23, 2020 | 22.20 | 22.22 | 21.71 | 22.11 | 13,406,177 | -0.33(-1.46%) |
Jan 22, 2020 | 22.32 | 22.64 | 22.18 | 22.43 | 12,845,704 | +0.15(+0.67%) |
Jan 21, 2020 | 22.29 | 22.98 | 22.13 | 22.28 | 22,447,874 | -0.18(-0.79%) |
Jan 17, 2020 | 22.50 | 22.71 | 22.34 | 22.46 | 15,337,574 | +0.14(+0.63%) |
Jan 16, 2020 | 22.24 | 22.51 | 22.18 | 22.32 | 10,867,635 | +0.23(+1.02%) |
Jan 15, 2020 | 22.27 | 22.39 | 22.02 | 22.10 | 10,603,195 | -0.35(-1.55%) |
Jan 14, 2020 | 22.11 | 22.54 | 21.91 | 22.44 | 14,214,029 | +0.18(+0.80%) |
Jan 13, 2020 | 22.45 | 22.47 | 22.11 | 22.26 | 12,205,902 | -0.31(-1.37%) |
Jan 10, 2020 | 22.63 | 22.71 | 22.44 | 22.57 | 8,946,962 | -0.10(-0.45%) |
Jan 09, 2020 | 22.58 | 22.78 | 22.00 | 22.68 | 14,379,329 | +0.13(+0.58%) |
Jan 08, 2020 | 22.94 | 23.08 | 22.27 | 22.55 | 14,956,300 | -0.58(-2.51%) |
Jan 07, 2020 | 23.76 | 23.76 | 22.71 | 23.13 | 13,260,178 | -0.67(-2.84%) |
Jan 06, 2020 | 23.44 | 23.88 | 23.20 | 23.80 | 15,384,642 | +0.59(+2.54%) |
Jan 03, 2020 | 23.71 | 23.86 | 23.04 | 23.21 | 12,335,128 | +0.07(+0.32%) |
Jan 02, 2020 | 23.15 | 23.29 | 22.89 | 23.14 | 9,734,160 | +0.20(+0.86%) |
Dec 31, 2019 | 22.83 | 22.97 | 22.62 | 22.94 | 11,416,591 | -0.08(-0.37%) |
Dec 30, 2019 | 23.03 | 23.43 | 22.97 | 23.02 | 9,683,991 | +0.15(+0.66%) |
Dec 27, 2019 | 23.01 | 23.15 | 22.80 | 22.87 | 9,017,471 | -0.13(-0.57%) |
Dec 26, 2019 | 23.37 | 23.43 | 22.89 | 23.01 | 10,821,623 | -0.30(-1.29%) |
Dec 24, 2019 | 23.35 | 23.76 | 23.23 | 23.31 | 6,217,165 | -0.03(-0.12%) |
Dec 23, 2019 | 22.95 | 23.39 | 22.94 | 23.33 | 12,638,118 | +0.38(+1.63%) |
Dec 20, 2019 | 23.06 | 23.26 | 22.83 | 22.96 | 18,102,998 | +0.01(+0.04%) |
Dec 19, 2019 | 22.93 | 23.25 | 22.82 | 22.95 | 14,207,978 | -0.06(-0.24%) |
Dec 18, 2019 | 23.01 | 23.22 | 22.82 | 23.01 | 15,946,374 | -0.14(-0.61%) |
Dec 17, 2019 | 22.83 | 23.27 | 22.77 | 23.15 | 26,372,226 | +0.32(+1.40%) |
Dec 16, 2019 | 22.73 | 23.21 | 22.73 | 22.83 | 14,251,826 | +0.34(+1.50%) |
Dec 13, 2019 | 22.86 | 23.14 | 22.47 | 22.49 | 15,044,124 | -0.29(-1.28%) |
Dec 12, 2019 | 22.04 | 22.98 | 21.97 | 22.78 | 17,320,144 | +0.86(+3.94%) |
Dec 11, 2019 | 21.38 | 21.98 | 21.37 | 21.92 | 14,904,764 | +0.55(+2.59%) |
Dec 10, 2019 | 21.27 | 21.49 | 21.12 | 21.36 | 14,102,687 | +0.21(+0.97%) |
Dec 09, 2019 | 20.67 | 21.32 | 20.67 | 21.16 | 13,025,395 | +0.22(+1.07%) |
Dec 06, 2019 | 20.06 | 20.94 | 20.02 | 20.93 | 14,841,664 | +0.85(+4.25%) |
Dec 05, 2019 | 20.25 | 20.38 | 19.91 | 20.08 | 10,959,724 | -0.05(-0.23%) |
Dec 04, 2019 | 19.55 | 20.35 | 19.53 | 20.13 | 13,765,156 | +0.81(+4.17%) |
Dec 03, 2019 | 19.37 | 19.54 | 19.00 | 19.32 | 14,696,908 | -0.46(-2.35%) |
Dec 02, 2019 | 19.61 | 19.97 | 19.56 | 19.79 | 11,012,046 | +0.28(+1.43%) |
Nov 29, 2019 | 19.56 | 19.68 | 19.38 | 19.51 | 6,926,759 | -0.39(-1.96%) |
Nov 27, 2019 | 19.37 | 20.00 | 19.28 | 19.90 | 9,752,921 | +0.53(+2.74%) |
Nov 26, 2019 | 19.68 | 19.78 | 19.23 | 19.37 | 11,489,776 | -0.47(-2.35%) |
Nov 25, 2019 | 19.45 | 19.85 | 19.28 | 19.83 | 8,398,102 | +0.33(+1.67%) |
Nov 22, 2019 | 19.50 | 19.75 | 19.34 | 19.51 | 7,966,731 | -0.13(-0.66%) |
Nov 21, 2019 | 19.27 | 19.70 | 19.10 | 19.64 | 11,315,732 | +0.56(+2.92%) |
Nov 20, 2019 | 18.60 | 19.41 | 18.40 | 19.08 | 13,472,787 | +0.59(+3.17%) |
Nov 19, 2019 | 18.61 | 18.65 | 18.20 | 18.49 | 11,023,164 | -0.24(-1.29%) |
Nov 18, 2019 | 18.86 | 18.86 | 18.32 | 18.74 | 9,508,130 | -0.30(-1.56%) |
Nov 15, 2019 | 19.00 | 19.33 | 18.90 | 19.03 | 9,847,826 | +0.14(+0.74%) |
Nov 14, 2019 | 19.16 | 19.44 | 18.85 | 18.89 | 6,722,589 | -0.27(-1.41%) |
Nov 13, 2019 | 19.43 | 19.43 | 19.06 | 19.16 | 7,999,831 | -0.38(-1.95%) |
Nov 12, 2019 | 19.78 | 19.93 | 19.40 | 19.54 | 7,501,098 | -0.20(-1.04%) |
Nov 11, 2019 | 19.49 | 19.78 | 19.20 | 19.75 | 7,223,242 | -0.03(-0.14%) |
Nov 08, 2019 | 19.24 | 19.80 | 19.01 | 19.78 | 10,334,939 | +0.30(+1.53%) |
Nov 07, 2019 | 19.48 | 19.89 | 19.39 | 19.48 | 9,003,783 | +0.33(+1.75%) |
Nov 06, 2019 | 19.43 | 19.60 | 18.98 | 19.14 | 12,254,580 | -0.42(-2.14%) |
Nov 05, 2019 | 19.67 | 19.90 | 19.38 | 19.56 | 15,185,984 | -0.02(-0.09%) |
Nov 04, 2019 | 19.05 | 19.60 | 19.03 | 19.58 | 17,519,946 | +0.91(+4.88%) |