Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.47 | 19.59 | 19.01 | 19.35 | 1,180,451 | -0.39(-1.95%) |
Jan 30, 2020 | 19.24 | 19.78 | 19.13 | 19.74 | 828,302 | +0.34(+1.73%) |
Jan 29, 2020 | 19.87 | 20.04 | 19.40 | 19.40 | 1,080,822 | -0.43(-2.14%) |
Jan 28, 2020 | 19.58 | 20.05 | 19.50 | 19.83 | 733,103 | +0.35(+1.78%) |
Jan 27, 2020 | 19.95 | 19.95 | 19.46 | 19.48 | 1,102,222 | -0.80(-3.94%) |
Jan 24, 2020 | 20.47 | 20.47 | 20.04 | 20.28 | 719,787 | -0.21(-1.01%) |
Jan 23, 2020 | 20.69 | 20.69 | 20.37 | 20.49 | 800,246 | -0.30(-1.43%) |
Jan 22, 2020 | 20.77 | 20.95 | 20.49 | 20.79 | 1,228,138 | +0.03(+0.16%) |
Jan 21, 2020 | 20.81 | 21.02 | 20.30 | 20.75 | 1,330,628 | -0.18(-0.88%) |
Jan 17, 2020 | 21.42 | 21.42 | 20.85 | 20.94 | 1,384,137 | -0.49(-2.27%) |
Jan 16, 2020 | 21.89 | 21.94 | 21.35 | 21.42 | 1,092,658 | -0.27(-1.26%) |
Jan 15, 2020 | 22.00 | 22.09 | 21.48 | 21.70 | 1,410,923 | -0.43(-1.95%) |
Jan 14, 2020 | 22.46 | 22.46 | 21.85 | 22.13 | 1,344,344 | -0.43(-1.91%) |
Jan 13, 2020 | 22.54 | 22.75 | 22.38 | 22.56 | 775,002 | +0.04(+0.17%) |
Jan 10, 2020 | 22.64 | 22.78 | 22.47 | 22.52 | 794,359 | -0.11(-0.49%) |
Jan 09, 2020 | 22.45 | 22.64 | 22.13 | 22.63 | 944,697 | +0.24(+1.07%) |
Jan 08, 2020 | 22.75 | 22.76 | 22.35 | 22.39 | 932,749 | -0.37(-1.65%) |
Jan 07, 2020 | 22.31 | 22.85 | 22.28 | 22.76 | 746,942 | +0.35(+1.55%) |
Jan 06, 2020 | 22.51 | 22.79 | 22.32 | 22.42 | 924,360 | -0.16(-0.72%) |
Jan 03, 2020 | 22.71 | 22.82 | 22.28 | 22.58 | 1,365,718 | -0.13(-0.59%) |
Jan 02, 2020 | 22.65 | 22.84 | 22.38 | 22.71 | 814,173 | +0.11(+0.47%) |
Dec 31, 2019 | 22.37 | 22.65 | 22.37 | 22.61 | 753,228 | +0.23(+1.05%) |
Dec 30, 2019 | 22.57 | 22.71 | 22.37 | 22.37 | 800,187 | -0.22(-0.99%) |
Dec 27, 2019 | 22.95 | 23.06 | 22.56 | 22.60 | 949,046 | -0.35(-1.54%) |
Dec 26, 2019 | 22.93 | 23.27 | 22.93 | 22.95 | 580,547 | -0.02(-0.10%) |
Dec 24, 2019 | 23.11 | 23.12 | 22.87 | 22.97 | 308,122 | -0.02(-0.10%) |
Dec 23, 2019 | 23.13 | 23.20 | 22.92 | 22.99 | 711,674 | -0.20(-0.87%) |
Dec 20, 2019 | 23.05 | 23.29 | 22.93 | 23.20 | 1,943,873 | +0.18(+0.78%) |
Dec 19, 2019 | 23.22 | 23.47 | 22.86 | 23.02 | 903,840 | -0.22(-0.96%) |
Dec 18, 2019 | 23.17 | 23.51 | 23.17 | 23.24 | 948,501 | +0.07(+0.29%) |
Dec 17, 2019 | 23.91 | 24.01 | 22.99 | 23.17 | 1,389,661 | -0.77(-3.20%) |
Dec 16, 2019 | 23.32 | 24.09 | 23.27 | 23.94 | 985,468 | +0.68(+2.91%) |
Dec 13, 2019 | 23.41 | 23.60 | 22.96 | 23.26 | 920,970 | -0.02(-0.10%) |
Dec 12, 2019 | 23.25 | 23.69 | 23.16 | 23.28 | 745,647 | +0.02(+0.07%) |
Dec 11, 2019 | 23.39 | 23.79 | 23.13 | 23.27 | 691,257 | -0.12(-0.50%) |
Dec 10, 2019 | 22.89 | 23.44 | 22.78 | 23.39 | 763,019 | +0.49(+2.12%) |
Dec 09, 2019 | 23.59 | 23.69 | 22.85 | 22.90 | 1,069,141 | -0.85(-3.58%) |
Dec 06, 2019 | 23.65 | 24.06 | 23.65 | 23.75 | 1,023,260 | +0.09(+0.40%) |
Dec 05, 2019 | 23.75 | 23.97 | 23.61 | 23.65 | 949,849 | -0.10(-0.42%) |
Dec 04, 2019 | 23.85 | 24.10 | 23.68 | 23.75 | 714,233 | +0.00(+0.00%) |
Dec 03, 2019 | 24.34 | 24.38 | 23.58 | 23.75 | 926,419 | -0.81(-3.30%) |
Dec 02, 2019 | 24.32 | 24.77 | 24.32 | 24.57 | 669,069 | +0.30(+1.24%) |
Nov 29, 2019 | 24.49 | 24.61 | 24.25 | 24.26 | 381,621 | -0.36(-1.48%) |
Nov 27, 2019 | 25.07 | 25.13 | 24.35 | 24.63 | 919,182 | -0.42(-1.67%) |
Nov 26, 2019 | 25.25 | 25.43 | 25.04 | 25.05 | 1,018,621 | -0.18(-0.71%) |
Nov 25, 2019 | 25.37 | 25.57 | 25.17 | 25.23 | 669,597 | -0.10(-0.40%) |
Nov 22, 2019 | 25.58 | 25.72 | 25.10 | 25.33 | 844,789 | -0.13(-0.51%) |
Nov 21, 2019 | 25.08 | 25.64 | 24.98 | 25.45 | 1,062,508 | +0.44(+1.74%) |
Nov 20, 2019 | 25.03 | 25.27 | 24.79 | 25.02 | 1,002,223 | -0.02(-0.09%) |
Nov 19, 2019 | 25.30 | 25.30 | 24.78 | 25.04 | 927,667 | -0.29(-1.13%) |
Nov 18, 2019 | 25.96 | 26.03 | 25.11 | 25.33 | 976,323 | -0.69(-2.64%) |
Nov 15, 2019 | 26.49 | 26.53 | 25.91 | 26.01 | 640,923 | -0.19(-0.73%) |
Nov 14, 2019 | 26.03 | 26.30 | 25.91 | 26.20 | 553,601 | +0.18(+0.71%) |
Nov 13, 2019 | 26.00 | 26.27 | 25.95 | 26.02 | 539,790 | -0.13(-0.51%) |
Nov 12, 2019 | 26.42 | 26.71 | 26.01 | 26.15 | 640,201 | -0.09(-0.34%) |
Nov 11, 2019 | 26.10 | 26.58 | 25.98 | 26.24 | 557,880 | -0.05(-0.19%) |
Nov 08, 2019 | 26.34 | 26.41 | 26.00 | 26.29 | 439,740 | -0.08(-0.32%) |
Nov 07, 2019 | 26.33 | 26.75 | 26.21 | 26.38 | 578,072 | +0.29(+1.11%) |
Nov 06, 2019 | 26.52 | 26.61 | 25.80 | 26.09 | 788,103 | -0.60(-2.26%) |
Nov 05, 2019 | 26.51 | 26.84 | 26.32 | 26.69 | 793,538 | +0.26(+0.99%) |
Nov 04, 2019 | 26.49 | 26.84 | 26.34 | 26.43 | 905,515 | +0.18(+0.68%) |