Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.02 | 22.54 | 22.02 | 22.46 | 3,441,742 | +0.35(+1.58%) |
Jan 30, 2020 | 22.34 | 22.40 | 22.11 | 22.12 | 3,836,307 | -0.08(-0.38%) |
Jan 29, 2020 | 22.10 | 22.29 | 22.08 | 22.20 | 1,341,497 | -0.02(-0.09%) |
Jan 28, 2020 | 22.41 | 22.47 | 22.17 | 22.22 | 2,212,074 | -0.36(-1.59%) |
Jan 27, 2020 | 22.61 | 22.66 | 22.45 | 22.58 | 4,402,639 | +0.46(+2.09%) |
Jan 24, 2020 | 21.82 | 22.21 | 21.81 | 22.12 | 2,613,223 | +0.16(+0.73%) |
Jan 23, 2020 | 22.01 | 22.11 | 21.92 | 21.96 | 2,302,916 | -0.05(-0.21%) |
Jan 22, 2020 | 21.94 | 22.01 | 21.86 | 22.00 | 1,575,964 | -0.05(-0.21%) |
Jan 21, 2020 | 22.12 | 22.12 | 21.99 | 22.05 | 1,333,981 | +0.02(+0.09%) |
Jan 17, 2020 | 22.05 | 22.16 | 22.03 | 22.03 | 1,349,274 | -0.12(-0.55%) |
Jan 16, 2020 | 22.26 | 22.29 | 22.14 | 22.15 | 1,188,752 | -0.21(-0.93%) |
Jan 15, 2020 | 22.36 | 22.43 | 22.25 | 22.36 | 1,472,753 | -0.01(-0.04%) |
Jan 14, 2020 | 22.29 | 22.39 | 22.25 | 22.37 | 1,594,366 | +0.09(+0.42%) |
Jan 13, 2020 | 22.44 | 22.46 | 22.27 | 22.28 | 1,320,174 | -0.25(-1.09%) |
Jan 10, 2020 | 22.38 | 22.57 | 22.38 | 22.52 | 1,044,482 | +0.05(+0.21%) |
Jan 09, 2020 | 22.47 | 22.61 | 22.44 | 22.47 | 1,768,929 | -0.19(-0.83%) |
Jan 08, 2020 | 22.83 | 22.88 | 22.56 | 22.66 | 2,000,970 | -0.17(-0.74%) |
Jan 07, 2020 | 22.82 | 22.90 | 22.77 | 22.83 | 1,349,429 | +0.00(+0.00%) |
Jan 06, 2020 | 23.16 | 23.18 | 22.82 | 22.83 | 1,450,279 | -0.13(-0.57%) |
Jan 03, 2020 | 23.07 | 23.07 | 22.85 | 22.96 | 2,367,544 | +0.19(+0.83%) |
Jan 02, 2020 | 22.95 | 23.00 | 22.77 | 22.77 | 2,914,134 | -0.37(-1.59%) |
Dec 31, 2019 | 23.25 | 23.29 | 23.12 | 23.14 | 1,339,086 | -0.04(-0.16%) |
Dec 30, 2019 | 23.05 | 23.29 | 23.03 | 23.18 | 1,900,227 | +0.15(+0.65%) |
Dec 27, 2019 | 22.93 | 23.09 | 22.93 | 23.03 | 2,238,177 | +0.02(+0.08%) |
Dec 26, 2019 | 23.17 | 23.17 | 23.01 | 23.01 | 1,282,834 | -0.22(-0.93%) |
Dec 24, 2019 | 23.21 | 23.27 | 23.19 | 23.23 | 693,421 | +0.01(+0.05%) |
Dec 23, 2019 | 23.19 | 23.23 | 23.18 | 23.22 | 1,262,428 | -0.06(-0.24%) |
Dec 20, 2019 | 23.26 | 23.34 | 23.24 | 23.27 | 2,557,915 | -0.09(-0.40%) |
Dec 19, 2019 | 23.51 | 23.51 | 23.37 | 23.37 | 2,356,501 | -0.17(-0.72%) |
Dec 18, 2019 | 23.51 | 23.54 | 23.45 | 23.54 | 1,541,936 | -0.02(-0.08%) |
Dec 17, 2019 | 23.52 | 23.57 | 23.50 | 23.55 | 1,480,396 | +0.00(+0.00%) |
Dec 16, 2019 | 23.63 | 23.63 | 23.51 | 23.55 | 1,864,105 | -0.23(-0.95%) |
Dec 13, 2019 | 23.87 | 23.92 | 23.70 | 23.78 | 2,623,825 | -0.08(-0.31%) |
Dec 12, 2019 | 24.06 | 24.10 | 23.77 | 23.85 | 3,198,163 | -0.17(-0.70%) |
Dec 11, 2019 | 24.11 | 24.15 | 24.01 | 24.02 | 2,588,290 | -0.14(-0.58%) |
Dec 10, 2019 | 24.14 | 24.21 | 24.04 | 24.16 | 2,300,600 | +0.03(+0.12%) |
Dec 09, 2019 | 24.07 | 24.15 | 23.96 | 24.14 | 1,688,513 | +0.09(+0.39%) |
Dec 06, 2019 | 24.12 | 24.13 | 24.01 | 24.04 | 1,977,611 | -0.24(-1.01%) |
Dec 05, 2019 | 24.25 | 24.41 | 24.25 | 24.29 | 1,619,704 | -0.04(-0.15%) |
Dec 04, 2019 | 24.32 | 24.36 | 24.27 | 24.32 | 898,096 | -0.14(-0.58%) |
Dec 03, 2019 | 24.60 | 24.72 | 24.45 | 24.47 | 2,300,625 | +0.19(+0.77%) |
Dec 02, 2019 | 24.00 | 24.40 | 24.00 | 24.28 | 2,259,718 | +0.27(+1.13%) |
Nov 29, 2019 | 23.96 | 24.02 | 23.93 | 24.00 | 1,492,179 | +0.09(+0.39%) |
Nov 27, 2019 | 24.01 | 24.03 | 23.90 | 23.91 | 1,641,035 | -0.15(-0.62%) |
Nov 26, 2019 | 24.10 | 24.14 | 24.03 | 24.06 | 1,479,832 | -0.05(-0.19%) |
Nov 25, 2019 | 24.30 | 24.30 | 24.11 | 24.11 | 1,444,399 | -0.29(-1.19%) |
Nov 22, 2019 | 24.35 | 24.53 | 24.34 | 24.40 | 2,275,323 | -0.02(-0.08%) |
Nov 21, 2019 | 24.39 | 24.48 | 24.37 | 24.42 | 2,905,797 | +0.06(+0.23%) |
Nov 20, 2019 | 24.28 | 24.54 | 24.21 | 24.36 | 2,900,607 | +0.16(+0.66%) |
Nov 19, 2019 | 24.16 | 24.30 | 24.15 | 24.20 | 1,785,960 | -0.05(-0.19%) |
Nov 18, 2019 | 24.30 | 24.39 | 24.20 | 24.25 | 1,747,552 | -0.05(-0.19%) |
Nov 15, 2019 | 24.30 | 24.37 | 24.28 | 24.30 | 1,836,954 | -0.14(-0.58%) |
Nov 14, 2019 | 24.51 | 24.59 | 24.42 | 24.44 | 1,313,198 | -0.01(-0.04%) |
Nov 13, 2019 | 24.50 | 24.52 | 24.39 | 24.45 | 2,112,852 | +0.02(+0.08%) |
Nov 12, 2019 | 24.47 | 24.50 | 24.34 | 24.43 | 1,926,818 | -0.07(-0.27%) |
Nov 11, 2019 | 24.58 | 24.62 | 24.48 | 24.49 | 1,132,990 | +0.03(+0.12%) |
Nov 08, 2019 | 24.59 | 24.66 | 24.46 | 24.47 | 2,698,572 | -0.08(-0.34%) |
Nov 07, 2019 | 24.50 | 24.62 | 24.39 | 24.55 | 3,116,522 | -0.08(-0.31%) |
Nov 06, 2019 | 24.61 | 24.76 | 24.60 | 24.62 | 3,035,880 | +0.04(+0.15%) |
Nov 05, 2019 | 24.57 | 24.64 | 24.54 | 24.59 | 1,414,253 | +0.00(+0.00%) |
Nov 04, 2019 | 24.56 | 24.63 | 24.53 | 24.59 | 2,053,703 | -0.16(-0.65%) |