Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.97 | 23.18 | 22.53 | 22.90 | 4,447,748 | -0.06(-0.26%) |
Jan 30, 2020 | 22.45 | 23.01 | 22.30 | 22.96 | 4,490,567 | +0.11(+0.49%) |
Jan 29, 2020 | 23.16 | 23.43 | 22.66 | 22.84 | 5,364,538 | -0.02(-0.10%) |
Jan 28, 2020 | 22.82 | 23.05 | 22.21 | 22.87 | 5,468,990 | +0.41(+1.83%) |
Jan 27, 2020 | 21.25 | 22.80 | 21.06 | 22.45 | 8,878,966 | -0.03(-0.13%) |
Jan 24, 2020 | 24.21 | 24.31 | 22.33 | 22.48 | 13,246,616 | -1.67(-6.91%) |
Jan 23, 2020 | 23.94 | 24.40 | 22.82 | 24.15 | 12,715,653 | -0.45(-1.82%) |
Jan 22, 2020 | 27.12 | 27.12 | 24.44 | 24.60 | 14,204,249 | -2.21(-8.23%) |
Jan 21, 2020 | 27.06 | 27.08 | 26.75 | 26.81 | 4,868,733 | -1.09(-3.92%) |
Jan 17, 2020 | 28.57 | 28.62 | 27.68 | 27.90 | 5,966,550 | -0.52(-1.82%) |
Jan 16, 2020 | 29.65 | 29.80 | 28.29 | 28.42 | 3,864,343 | -0.83(-2.84%) |
Jan 15, 2020 | 29.26 | 29.41 | 28.90 | 29.25 | 3,642,537 | -0.04(-0.15%) |
Jan 14, 2020 | 30.10 | 30.29 | 28.96 | 29.29 | 6,817,069 | -1.11(-3.67%) |
Jan 13, 2020 | 28.26 | 30.58 | 28.13 | 30.41 | 8,636,871 | +2.60(+9.36%) |
Jan 10, 2020 | 27.98 | 28.26 | 27.55 | 27.80 | 6,343,578 | +0.25(+0.90%) |
Jan 09, 2020 | 27.68 | 28.68 | 27.44 | 27.56 | 5,915,660 | +0.39(+1.43%) |
Jan 08, 2020 | 26.28 | 27.55 | 26.27 | 27.17 | 4,240,950 | +0.88(+3.36%) |
Jan 07, 2020 | 26.94 | 27.00 | 26.24 | 26.29 | 4,013,148 | -0.46(-1.71%) |
Jan 06, 2020 | 26.93 | 27.00 | 26.57 | 26.74 | 2,334,119 | -0.27(-1.00%) |
Jan 03, 2020 | 26.63 | 27.59 | 26.57 | 27.01 | 3,419,042 | -0.13(-0.50%) |
Jan 02, 2020 | 25.54 | 27.19 | 25.52 | 27.15 | 4,707,687 | +2.08(+8.30%) |
Dec 31, 2019 | 25.54 | 25.61 | 25.01 | 25.07 | 3,213,220 | -0.40(-1.59%) |
Dec 30, 2019 | 25.93 | 25.93 | 25.11 | 25.47 | 2,789,503 | -0.35(-1.36%) |
Dec 27, 2019 | 26.45 | 26.55 | 25.82 | 25.82 | 2,195,473 | -0.61(-2.29%) |
Dec 26, 2019 | 26.55 | 26.70 | 26.28 | 26.43 | 1,336,584 | +0.00(+0.00%) |
Dec 24, 2019 | 26.34 | 26.64 | 26.16 | 26.43 | 968,029 | +0.11(+0.43%) |
Dec 23, 2019 | 26.33 | 26.36 | 26.08 | 26.31 | 2,343,510 | +0.13(+0.49%) |
Dec 20, 2019 | 26.34 | 26.40 | 25.75 | 26.19 | 3,638,629 | +0.04(+0.14%) |
Dec 19, 2019 | 27.42 | 27.44 | 26.06 | 26.15 | 7,186,616 | -1.20(-4.40%) |
Dec 18, 2019 | 27.72 | 28.03 | 27.24 | 27.36 | 2,596,097 | -0.30(-1.08%) |
Dec 17, 2019 | 27.50 | 27.69 | 27.18 | 27.65 | 2,769,154 | +0.40(+1.46%) |
Dec 16, 2019 | 27.21 | 27.46 | 26.80 | 27.26 | 3,606,632 | +0.25(+0.94%) |
Dec 13, 2019 | 27.18 | 27.23 | 26.48 | 27.00 | 4,011,112 | +0.19(+0.73%) |
Dec 12, 2019 | 26.79 | 26.94 | 25.94 | 26.81 | 5,683,099 | -0.05(-0.19%) |
Dec 11, 2019 | 27.11 | 27.25 | 26.54 | 26.86 | 3,615,371 | -0.20(-0.75%) |
Dec 10, 2019 | 27.22 | 27.33 | 26.72 | 27.06 | 2,842,619 | +0.01(+0.06%) |
Dec 09, 2019 | 27.82 | 27.86 | 27.00 | 27.05 | 3,274,683 | -0.86(-3.08%) |
Dec 06, 2019 | 28.06 | 28.06 | 27.76 | 27.91 | 7,589,599 | +0.10(+0.35%) |
Dec 05, 2019 | 27.44 | 27.88 | 27.36 | 27.81 | 2,721,743 | +0.58(+2.14%) |
Dec 04, 2019 | 28.06 | 28.06 | 27.19 | 27.23 | 2,364,032 | -0.67(-2.41%) |
Dec 03, 2019 | 27.33 | 27.99 | 27.18 | 27.90 | 2,609,490 | -0.19(-0.67%) |
Dec 02, 2019 | 28.19 | 28.50 | 27.63 | 28.09 | 3,215,796 | +0.08(+0.29%) |
Nov 29, 2019 | 27.42 | 28.19 | 27.40 | 28.01 | 2,978,530 | +0.07(+0.24%) |
Nov 27, 2019 | 27.32 | 28.25 | 27.26 | 27.94 | 3,968,211 | +1.02(+3.78%) |
Nov 26, 2019 | 28.16 | 28.19 | 25.89 | 26.92 | 10,939,738 | -1.87(-6.50%) |
Nov 25, 2019 | 27.91 | 28.87 | 27.91 | 28.79 | 4,620,186 | +1.02(+3.66%) |
Nov 22, 2019 | 27.29 | 27.84 | 27.15 | 27.77 | 2,544,167 | +0.52(+1.89%) |
Nov 21, 2019 | 26.97 | 27.58 | 26.95 | 27.26 | 2,308,596 | +0.00(+0.00%) |
Nov 20, 2019 | 27.80 | 27.80 | 27.00 | 27.26 | 3,357,794 | -1.13(-3.98%) |
Nov 19, 2019 | 29.28 | 29.30 | 28.06 | 28.39 | 1,861,550 | -0.61(-2.12%) |
Nov 18, 2019 | 28.75 | 29.20 | 28.39 | 29.00 | 2,493,155 | +0.31(+1.10%) |
Nov 15, 2019 | 27.98 | 28.71 | 27.85 | 28.69 | 2,976,392 | +0.95(+3.43%) |
Nov 14, 2019 | 28.25 | 28.26 | 27.35 | 27.74 | 2,432,775 | -0.54(-1.91%) |
Nov 13, 2019 | 28.47 | 28.47 | 28.09 | 28.28 | 2,354,905 | -0.38(-1.33%) |
Nov 12, 2019 | 29.11 | 29.18 | 28.40 | 28.66 | 1,954,155 | -0.37(-1.29%) |
Nov 11, 2019 | 28.46 | 29.11 | 28.06 | 29.03 | 2,248,916 | +0.00(+0.00%) |
Nov 08, 2019 | 28.86 | 29.26 | 28.73 | 29.03 | 2,036,697 | -0.27(-0.92%) |
Nov 07, 2019 | 28.54 | 29.68 | 28.51 | 29.30 | 5,222,188 | +1.45(+5.21%) |
Nov 06, 2019 | 28.10 | 28.12 | 26.97 | 27.85 | 4,039,277 | -0.16(-0.56%) |
Nov 05, 2019 | 28.51 | 28.58 | 27.76 | 28.01 | 4,841,549 | -0.44(-1.55%) |
Nov 04, 2019 | 26.34 | 28.75 | 26.28 | 28.45 | 7,067,174 | +2.53(+9.76%) |