Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.54 | 24.57 | 24.09 | 24.24 | 14,641,438 | -0.46(-1.85%) |
Jan 30, 2020 | 24.26 | 24.72 | 24.24 | 24.70 | 10,159,446 | +0.08(+0.32%) |
Jan 29, 2020 | 24.36 | 24.89 | 24.29 | 24.62 | 15,569,736 | +0.42(+1.72%) |
Jan 28, 2020 | 24.04 | 24.33 | 23.91 | 24.20 | 11,506,031 | +0.33(+1.40%) |
Jan 27, 2020 | 23.81 | 24.08 | 23.69 | 23.87 | 11,583,469 | -0.49(-1.99%) |
Jan 24, 2020 | 24.35 | 24.46 | 24.14 | 24.35 | 11,350,587 | +0.02(+0.08%) |
Jan 23, 2020 | 23.67 | 24.36 | 23.48 | 24.33 | 13,758,650 | +0.64(+2.72%) |
Jan 22, 2020 | 23.85 | 23.87 | 23.57 | 23.69 | 13,416,346 | -0.07(-0.29%) |
Jan 21, 2020 | 24.04 | 24.15 | 23.70 | 23.76 | 15,517,691 | -0.50(-2.05%) |
Jan 17, 2020 | 23.97 | 24.51 | 23.87 | 24.26 | 32,901,584 | -0.11(-0.44%) |
Jan 16, 2020 | 24.02 | 24.40 | 24.02 | 24.37 | 22,074,850 | +0.56(+2.33%) |
Jan 15, 2020 | 23.66 | 24.00 | 23.62 | 23.81 | 15,067,917 | +0.10(+0.44%) |
Jan 14, 2020 | 23.65 | 23.92 | 23.56 | 23.71 | 9,710,392 | -0.01(-0.04%) |
Jan 13, 2020 | 23.30 | 23.74 | 23.23 | 23.72 | 11,495,231 | +0.42(+1.81%) |
Jan 10, 2020 | 23.41 | 23.45 | 23.26 | 23.29 | 6,413,837 | -0.12(-0.52%) |
Jan 09, 2020 | 23.31 | 23.42 | 23.25 | 23.41 | 6,784,848 | +0.11(+0.49%) |
Jan 08, 2020 | 23.33 | 23.44 | 23.20 | 23.30 | 9,041,612 | +0.12(+0.52%) |
Jan 07, 2020 | 23.08 | 23.35 | 22.91 | 23.18 | 15,075,944 | +0.16(+0.68%) |
Jan 06, 2020 | 22.92 | 23.10 | 22.78 | 23.02 | 15,365,554 | -0.12(-0.52%) |
Jan 03, 2020 | 22.86 | 23.16 | 22.74 | 23.14 | 10,475,987 | -0.10(-0.41%) |
Jan 02, 2020 | 23.12 | 23.24 | 22.94 | 23.24 | 8,913,366 | +0.26(+1.15%) |
Dec 31, 2019 | 22.92 | 23.11 | 22.89 | 22.98 | 6,548,948 | +0.01(+0.03%) |
Dec 30, 2019 | 23.12 | 23.18 | 22.89 | 22.97 | 5,959,477 | -0.16(-0.70%) |
Dec 27, 2019 | 23.16 | 23.21 | 23.05 | 23.13 | 6,458,874 | -0.01(-0.03%) |
Dec 26, 2019 | 23.18 | 23.25 | 22.98 | 23.14 | 5,284,788 | -0.04(-0.15%) |
Dec 24, 2019 | 23.13 | 23.21 | 23.11 | 23.17 | 2,715,763 | +0.08(+0.36%) |
Dec 23, 2019 | 23.15 | 23.25 | 23.02 | 23.09 | 11,990,399 | -0.15(-0.63%) |
Dec 20, 2019 | 23.05 | 23.25 | 22.91 | 23.24 | 37,311,748 | +0.19(+0.81%) |
Dec 19, 2019 | 23.14 | 23.24 | 22.96 | 23.05 | 9,901,176 | -0.11(-0.48%) |
Dec 18, 2019 | 22.96 | 23.36 | 22.90 | 23.16 | 14,813,747 | +0.27(+1.17%) |
Dec 17, 2019 | 23.09 | 23.33 | 22.77 | 22.89 | 24,468,734 | -0.22(-0.95%) |
Dec 16, 2019 | 23.23 | 23.35 | 23.09 | 23.11 | 9,786,029 | +0.00(+0.01%) |
Dec 13, 2019 | 23.04 | 23.22 | 22.75 | 23.11 | 14,807,099 | +0.16(+0.69%) |
Dec 12, 2019 | 22.72 | 23.31 | 22.61 | 22.95 | 20,873,118 | +0.17(+0.77%) |
Dec 11, 2019 | 22.49 | 22.79 | 22.39 | 22.78 | 16,260,490 | +0.42(+1.89%) |
Dec 10, 2019 | 22.19 | 22.41 | 22.05 | 22.35 | 10,971,489 | -0.00(-0.01%) |
Dec 09, 2019 | 22.56 | 22.57 | 22.32 | 22.36 | 11,907,758 | -0.27(-1.21%) |
Dec 06, 2019 | 22.63 | 22.85 | 22.58 | 22.63 | 13,747,312 | +0.20(+0.88%) |
Dec 05, 2019 | 22.40 | 22.46 | 22.17 | 22.43 | 15,221,181 | +0.06(+0.28%) |
Dec 04, 2019 | 22.27 | 22.45 | 22.19 | 22.37 | 15,438,521 | +0.23(+1.06%) |
Dec 03, 2019 | 22.09 | 22.15 | 21.62 | 22.13 | 23,281,260 | -0.10(-0.43%) |
Dec 02, 2019 | 22.68 | 22.78 | 22.22 | 22.23 | 14,022,847 | -0.49(-2.14%) |
Nov 29, 2019 | 22.73 | 22.82 | 22.63 | 22.72 | 4,726,996 | -0.11(-0.49%) |
Nov 27, 2019 | 22.77 | 22.86 | 22.68 | 22.83 | 6,213,218 | +0.01(+0.03%) |
Nov 26, 2019 | 22.73 | 22.97 | 22.65 | 22.82 | 14,383,364 | +0.05(+0.22%) |
Nov 25, 2019 | 22.33 | 22.82 | 22.24 | 22.77 | 11,000,214 | +0.41(+1.82%) |
Nov 22, 2019 | 21.93 | 22.39 | 21.93 | 22.36 | 7,964,345 | +0.35(+1.60%) |
Nov 21, 2019 | 22.07 | 22.16 | 21.94 | 22.01 | 8,815,556 | -0.05(-0.23%) |
Nov 20, 2019 | 22.38 | 22.40 | 22.02 | 22.06 | 10,612,805 | -0.46(-2.04%) |
Nov 19, 2019 | 22.69 | 22.69 | 22.48 | 22.52 | 7,459,567 | -0.00(-0.01%) |
Nov 18, 2019 | 22.57 | 22.68 | 22.44 | 22.52 | 14,228,482 | -0.19(-0.82%) |
Nov 15, 2019 | 22.93 | 22.93 | 22.63 | 22.71 | 9,020,267 | -0.07(-0.32%) |
Nov 14, 2019 | 22.82 | 22.87 | 22.65 | 22.79 | 5,064,642 | -0.03(-0.15%) |
Nov 13, 2019 | 22.90 | 22.95 | 22.76 | 22.82 | 7,799,477 | -0.25(-1.10%) |
Nov 12, 2019 | 23.32 | 23.35 | 23.00 | 23.07 | 8,570,423 | -0.36(-1.56%) |
Nov 11, 2019 | 23.36 | 23.49 | 23.22 | 23.44 | 4,212,057 | -0.04(-0.18%) |
Nov 08, 2019 | 23.49 | 23.54 | 23.34 | 23.48 | 7,121,877 | -0.02(-0.07%) |
Nov 07, 2019 | 23.44 | 23.70 | 23.39 | 23.50 | 10,932,057 | +0.14(+0.60%) |
Nov 06, 2019 | 23.41 | 23.41 | 23.09 | 23.36 | 9,853,859 | -0.08(-0.32%) |
Nov 05, 2019 | 23.25 | 23.58 | 23.21 | 23.43 | 10,777,603 | +0.12(+0.53%) |
Nov 04, 2019 | 23.06 | 23.32 | 22.95 | 23.31 | 13,331,970 | +0.39(+1.69%) |