Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.29 | 20.41 | 19.55 | 19.75 | 7,256,059 | -0.90(-4.35%) |
Jan 30, 2020 | 20.29 | 20.71 | 20.26 | 20.65 | 4,714,223 | +0.09(+0.44%) |
Jan 29, 2020 | 20.73 | 20.86 | 20.56 | 20.56 | 3,590,878 | -0.08(-0.41%) |
Jan 28, 2020 | 20.60 | 20.83 | 20.57 | 20.64 | 3,336,850 | +0.12(+0.58%) |
Jan 27, 2020 | 20.68 | 20.90 | 20.50 | 20.52 | 4,037,080 | -0.73(-3.44%) |
Jan 24, 2020 | 21.61 | 21.63 | 20.97 | 21.26 | 4,254,573 | -0.41(-1.91%) |
Jan 23, 2020 | 21.36 | 21.70 | 21.01 | 21.67 | 4,280,381 | -0.02(-0.10%) |
Jan 22, 2020 | 21.77 | 21.85 | 21.61 | 21.69 | 4,087,049 | -0.18(-0.83%) |
Jan 21, 2020 | 21.97 | 22.13 | 21.80 | 21.87 | 2,785,053 | -0.39(-1.77%) |
Jan 17, 2020 | 22.37 | 22.43 | 22.16 | 22.27 | 2,816,634 | -0.05(-0.22%) |
Jan 16, 2020 | 22.48 | 22.65 | 22.31 | 22.32 | 1,999,953 | -0.05(-0.22%) |
Jan 15, 2020 | 22.44 | 22.53 | 22.27 | 22.36 | 2,775,928 | -0.28(-1.24%) |
Jan 14, 2020 | 22.29 | 22.70 | 22.15 | 22.65 | 6,381,124 | +0.38(+1.70%) |
Jan 13, 2020 | 22.32 | 22.34 | 21.95 | 22.27 | 2,775,171 | -0.04(-0.16%) |
Jan 10, 2020 | 22.52 | 22.64 | 22.22 | 22.30 | 4,324,640 | -0.25(-1.12%) |
Jan 09, 2020 | 22.00 | 22.58 | 21.80 | 22.55 | 5,697,380 | +0.44(+2.00%) |
Jan 08, 2020 | 22.54 | 22.61 | 21.95 | 22.11 | 4,228,320 | -0.51(-2.27%) |
Jan 07, 2020 | 22.64 | 22.70 | 22.32 | 22.62 | 6,277,439 | -0.11(-0.49%) |
Jan 06, 2020 | 22.64 | 22.84 | 22.56 | 22.74 | 3,450,058 | +0.26(+1.16%) |
Jan 03, 2020 | 22.73 | 23.02 | 22.35 | 22.48 | 3,219,092 | +0.18(+0.82%) |
Jan 02, 2020 | 22.51 | 22.72 | 22.16 | 22.29 | 3,793,615 | -0.42(-1.85%) |
Dec 31, 2019 | 22.43 | 22.86 | 22.37 | 22.72 | 1,574,797 | +0.11(+0.50%) |
Dec 30, 2019 | 22.52 | 22.79 | 22.48 | 22.60 | 1,654,383 | +0.10(+0.44%) |
Dec 27, 2019 | 22.61 | 22.72 | 22.36 | 22.50 | 2,343,397 | -0.09(-0.40%) |
Dec 26, 2019 | 22.50 | 22.79 | 22.46 | 22.60 | 1,793,269 | +0.23(+1.04%) |
Dec 24, 2019 | 22.34 | 22.53 | 22.25 | 22.36 | 993,184 | +0.05(+0.22%) |
Dec 23, 2019 | 22.18 | 22.40 | 22.12 | 22.32 | 2,720,158 | +0.13(+0.57%) |
Dec 20, 2019 | 22.07 | 22.42 | 22.03 | 22.19 | 3,858,951 | -0.04(-0.16%) |
Dec 19, 2019 | 21.67 | 22.34 | 21.58 | 22.22 | 3,726,639 | +0.51(+2.33%) |
Dec 18, 2019 | 21.56 | 21.82 | 21.43 | 21.72 | 3,120,571 | +0.11(+0.49%) |
Dec 17, 2019 | 21.23 | 21.67 | 21.22 | 21.61 | 2,986,482 | +0.44(+2.06%) |
Dec 16, 2019 | 21.46 | 21.63 | 21.18 | 21.18 | 3,069,369 | -0.14(-0.66%) |
Dec 13, 2019 | 21.52 | 21.74 | 21.20 | 21.32 | 3,560,597 | -0.08(-0.36%) |
Dec 12, 2019 | 20.73 | 21.46 | 20.73 | 21.40 | 3,898,420 | +0.67(+3.22%) |
Dec 11, 2019 | 20.80 | 20.93 | 20.69 | 20.73 | 2,840,017 | +0.00(+0.00%) |
Dec 10, 2019 | 20.52 | 20.78 | 20.44 | 20.73 | 3,666,400 | +0.20(+0.97%) |
Dec 09, 2019 | 20.15 | 20.59 | 20.10 | 20.53 | 3,563,377 | +0.19(+0.95%) |
Dec 06, 2019 | 19.41 | 20.39 | 19.39 | 20.33 | 4,895,913 | +0.90(+4.64%) |
Dec 05, 2019 | 19.84 | 19.87 | 19.38 | 19.43 | 3,231,800 | -0.23(-1.16%) |
Dec 04, 2019 | 19.25 | 19.79 | 19.07 | 19.66 | 9,782,563 | +0.78(+4.11%) |
Dec 03, 2019 | 18.97 | 19.09 | 18.70 | 18.89 | 11,628,769 | -0.27(-1.41%) |
Dec 02, 2019 | 19.53 | 19.53 | 19.06 | 19.16 | 10,024,422 | -0.24(-1.22%) |
Nov 29, 2019 | 19.41 | 19.56 | 19.36 | 19.39 | 1,440,805 | -0.23(-1.17%) |
Nov 27, 2019 | 19.36 | 19.67 | 19.20 | 19.62 | 2,463,750 | +0.26(+1.32%) |
Nov 26, 2019 | 19.56 | 19.63 | 19.25 | 19.36 | 3,467,269 | -0.24(-1.24%) |
Nov 25, 2019 | 19.24 | 19.65 | 19.18 | 19.61 | 3,559,103 | +0.20(+1.04%) |
Nov 22, 2019 | 19.58 | 19.72 | 19.34 | 19.41 | 2,199,360 | -0.10(-0.50%) |
Nov 21, 2019 | 19.54 | 19.62 | 19.38 | 19.50 | 3,090,773 | +0.04(+0.21%) |
Nov 20, 2019 | 19.31 | 19.64 | 19.13 | 19.46 | 3,394,368 | +0.11(+0.57%) |
Nov 19, 2019 | 19.41 | 19.53 | 19.26 | 19.35 | 3,840,367 | -0.21(-1.06%) |
Nov 18, 2019 | 19.33 | 19.56 | 19.14 | 19.56 | 3,046,535 | +0.13(+0.68%) |
Nov 15, 2019 | 19.27 | 19.73 | 19.27 | 19.43 | 2,056,563 | +0.22(+1.12%) |
Nov 14, 2019 | 19.28 | 19.48 | 19.08 | 19.21 | 2,126,083 | -0.06(-0.32%) |
Nov 13, 2019 | 19.25 | 19.46 | 19.16 | 19.27 | 2,716,297 | -0.12(-0.61%) |
Nov 12, 2019 | 19.38 | 19.59 | 19.19 | 19.39 | 2,703,474 | +0.06(+0.32%) |
Nov 11, 2019 | 19.18 | 19.35 | 19.03 | 19.33 | 2,395,651 | -0.04(-0.21%) |
Nov 08, 2019 | 18.98 | 19.44 | 18.95 | 19.37 | 2,477,597 | -0.10(-0.50%) |
Nov 07, 2019 | 18.50 | 19.49 | 18.39 | 19.47 | 4,255,245 | +1.52(+8.46%) |
Nov 06, 2019 | 18.30 | 18.34 | 17.74 | 17.95 | 3,295,418 | -0.40(-2.19%) |
Nov 05, 2019 | 18.61 | 18.64 | 18.30 | 18.35 | 2,656,546 | -0.03(-0.19%) |
Nov 04, 2019 | 18.20 | 18.60 | 18.15 | 18.39 | 7,257,591 | +0.41(+2.28%) |