Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.14 | 20.53 | 19.91 | 20.45 | 13,333,020 | -0.13(-0.64%) |
Jan 30, 2020 | 19.91 | 20.60 | 19.88 | 20.58 | 11,356,340 | +0.30(+1.48%) |
Jan 29, 2020 | 20.94 | 21.03 | 20.27 | 20.28 | 11,015,235 | -0.42(-2.04%) |
Jan 28, 2020 | 20.44 | 20.73 | 20.10 | 20.70 | 9,356,864 | +0.40(+1.99%) |
Jan 27, 2020 | 21.00 | 21.12 | 20.23 | 20.30 | 20,255,106 | -1.36(-6.28%) |
Jan 24, 2020 | 22.04 | 22.04 | 21.41 | 21.66 | 12,461,173 | -0.45(-2.04%) |
Jan 23, 2020 | 22.20 | 22.22 | 21.72 | 22.11 | 13,403,381 | -0.33(-1.46%) |
Jan 22, 2020 | 22.33 | 22.64 | 22.19 | 22.44 | 12,843,025 | +0.15(+0.67%) |
Jan 21, 2020 | 22.30 | 22.98 | 22.14 | 22.29 | 22,443,194 | -0.18(-0.79%) |
Jan 17, 2020 | 22.50 | 22.72 | 22.34 | 22.47 | 15,334,376 | +0.14(+0.63%) |
Jan 16, 2020 | 22.24 | 22.51 | 22.19 | 22.33 | 10,865,369 | +0.23(+1.02%) |
Jan 15, 2020 | 22.28 | 22.39 | 22.03 | 22.10 | 10,600,985 | -0.35(-1.55%) |
Jan 14, 2020 | 22.12 | 22.54 | 21.91 | 22.45 | 14,211,066 | +0.18(+0.80%) |
Jan 13, 2020 | 22.46 | 22.48 | 22.12 | 22.27 | 12,203,357 | -0.31(-1.37%) |
Jan 10, 2020 | 22.64 | 22.72 | 22.44 | 22.58 | 8,945,097 | -0.10(-0.45%) |
Jan 09, 2020 | 22.59 | 22.79 | 22.01 | 22.68 | 14,376,331 | +0.13(+0.58%) |
Jan 08, 2020 | 22.94 | 23.09 | 22.28 | 22.55 | 14,953,182 | -0.58(-2.51%) |
Jan 07, 2020 | 23.77 | 23.77 | 22.71 | 23.13 | 13,257,413 | -0.68(-2.84%) |
Jan 06, 2020 | 23.44 | 23.88 | 23.21 | 23.81 | 15,381,434 | +0.59(+2.54%) |
Jan 03, 2020 | 23.71 | 23.86 | 23.05 | 23.22 | 12,332,556 | +0.07(+0.32%) |
Jan 02, 2020 | 23.15 | 23.29 | 22.90 | 23.14 | 9,732,130 | +0.20(+0.86%) |
Dec 31, 2019 | 22.83 | 22.98 | 22.63 | 22.94 | 11,414,210 | -0.08(-0.37%) |
Dec 30, 2019 | 23.04 | 23.43 | 22.97 | 23.03 | 9,681,971 | +0.15(+0.66%) |
Dec 27, 2019 | 23.02 | 23.15 | 22.80 | 22.88 | 9,015,591 | -0.13(-0.57%) |
Dec 26, 2019 | 23.38 | 23.43 | 22.90 | 23.01 | 10,819,367 | -0.30(-1.29%) |
Dec 24, 2019 | 23.36 | 23.76 | 23.24 | 23.31 | 6,215,869 | -0.03(-0.12%) |
Dec 23, 2019 | 22.95 | 23.39 | 22.94 | 23.34 | 12,635,483 | +0.38(+1.63%) |
Dec 20, 2019 | 23.07 | 23.26 | 22.83 | 22.96 | 18,099,224 | +0.01(+0.04%) |
Dec 19, 2019 | 22.94 | 23.25 | 22.82 | 22.95 | 14,205,016 | -0.06(-0.24%) |
Dec 18, 2019 | 23.01 | 23.23 | 22.82 | 23.01 | 15,943,049 | -0.14(-0.61%) |
Dec 17, 2019 | 22.83 | 23.27 | 22.78 | 23.15 | 26,366,726 | +0.32(+1.40%) |
Dec 16, 2019 | 22.74 | 23.22 | 22.74 | 22.83 | 14,248,854 | +0.34(+1.50%) |
Dec 13, 2019 | 22.86 | 23.14 | 22.47 | 22.49 | 15,040,987 | -0.29(-1.28%) |
Dec 12, 2019 | 22.04 | 22.98 | 21.98 | 22.79 | 17,316,532 | +0.86(+3.93%) |
Dec 11, 2019 | 21.39 | 21.99 | 21.38 | 21.92 | 14,901,656 | +0.55(+2.59%) |
Dec 10, 2019 | 21.28 | 21.49 | 21.13 | 21.37 | 14,099,747 | +0.21(+0.97%) |
Dec 09, 2019 | 20.68 | 21.32 | 20.68 | 21.16 | 13,022,679 | +0.23(+1.08%) |
Dec 06, 2019 | 20.07 | 20.95 | 20.03 | 20.94 | 14,838,570 | +0.85(+4.25%) |
Dec 05, 2019 | 20.25 | 20.38 | 19.92 | 20.08 | 10,957,439 | -0.05(-0.23%) |
Dec 04, 2019 | 19.55 | 20.36 | 19.53 | 20.13 | 13,762,286 | +0.81(+4.17%) |
Dec 03, 2019 | 19.37 | 19.55 | 19.00 | 19.33 | 14,693,842 | -0.46(-2.35%) |
Dec 02, 2019 | 19.61 | 19.98 | 19.57 | 19.79 | 11,009,749 | +0.28(+1.43%) |
Nov 29, 2019 | 19.57 | 19.69 | 19.39 | 19.51 | 6,925,314 | -0.39(-1.96%) |
Nov 27, 2019 | 19.37 | 20.00 | 19.28 | 19.90 | 9,750,887 | +0.53(+2.74%) |
Nov 26, 2019 | 19.69 | 19.78 | 19.23 | 19.37 | 11,487,379 | -0.47(-2.35%) |
Nov 25, 2019 | 19.46 | 19.86 | 19.29 | 19.84 | 8,396,350 | +0.33(+1.67%) |
Nov 22, 2019 | 19.50 | 19.75 | 19.34 | 19.51 | 7,965,069 | -0.13(-0.66%) |
Nov 21, 2019 | 19.27 | 19.71 | 19.10 | 19.64 | 11,313,372 | +0.56(+2.92%) |
Nov 20, 2019 | 18.60 | 19.42 | 18.41 | 19.08 | 13,469,977 | +0.59(+3.17%) |
Nov 19, 2019 | 18.61 | 18.66 | 18.20 | 18.50 | 11,020,864 | -0.24(-1.29%) |
Nov 18, 2019 | 18.86 | 18.86 | 18.32 | 18.74 | 9,506,147 | -0.30(-1.56%) |
Nov 15, 2019 | 19.00 | 19.33 | 18.91 | 19.04 | 9,845,772 | +0.14(+0.74%) |
Nov 14, 2019 | 19.17 | 19.45 | 18.85 | 18.90 | 6,721,187 | -0.27(-1.41%) |
Nov 13, 2019 | 19.44 | 19.44 | 19.07 | 19.17 | 7,998,162 | -0.38(-1.95%) |
Nov 12, 2019 | 19.78 | 19.93 | 19.41 | 19.55 | 7,499,533 | -0.20(-1.04%) |
Nov 11, 2019 | 19.49 | 19.78 | 19.20 | 19.75 | 7,221,735 | -0.03(-0.14%) |
Nov 08, 2019 | 19.24 | 19.80 | 19.01 | 19.78 | 10,332,783 | +0.30(+1.53%) |
Nov 07, 2019 | 19.48 | 19.89 | 19.39 | 19.48 | 9,001,905 | +0.33(+1.75%) |
Nov 06, 2019 | 19.44 | 19.60 | 18.98 | 19.15 | 12,252,024 | -0.42(-2.14%) |
Nov 05, 2019 | 19.67 | 19.90 | 19.38 | 19.57 | 15,182,817 | -0.02(-0.09%) |
Nov 04, 2019 | 19.06 | 19.60 | 19.04 | 19.59 | 17,516,292 | +0.91(+4.88%) |