Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.54 | 24.57 | 24.09 | 24.24 | 14,639,674 | -0.46(-1.85%) |
Jan 30, 2020 | 24.26 | 24.72 | 24.25 | 24.70 | 10,158,222 | +0.08(+0.32%) |
Jan 29, 2020 | 24.37 | 24.90 | 24.29 | 24.62 | 15,567,860 | +0.42(+1.72%) |
Jan 28, 2020 | 24.05 | 24.33 | 23.91 | 24.20 | 11,504,644 | +0.33(+1.40%) |
Jan 27, 2020 | 23.82 | 24.08 | 23.69 | 23.87 | 11,582,073 | -0.49(-1.99%) |
Jan 24, 2020 | 24.35 | 24.46 | 24.15 | 24.36 | 11,349,219 | +0.02(+0.08%) |
Jan 23, 2020 | 23.67 | 24.36 | 23.48 | 24.34 | 13,756,992 | +0.64(+2.72%) |
Jan 22, 2020 | 23.85 | 23.88 | 23.57 | 23.69 | 13,414,730 | -0.07(-0.29%) |
Jan 21, 2020 | 24.05 | 24.15 | 23.71 | 23.76 | 15,515,821 | -0.50(-2.06%) |
Jan 17, 2020 | 23.98 | 24.51 | 23.88 | 24.26 | 32,897,620 | -0.11(-0.44%) |
Jan 16, 2020 | 24.02 | 24.40 | 24.02 | 24.37 | 22,072,190 | +0.56(+2.33%) |
Jan 15, 2020 | 23.66 | 24.00 | 23.62 | 23.81 | 15,066,101 | +0.10(+0.44%) |
Jan 14, 2020 | 23.65 | 23.92 | 23.57 | 23.71 | 9,709,222 | -0.01(-0.04%) |
Jan 13, 2020 | 23.30 | 23.74 | 23.23 | 23.72 | 11,493,846 | +0.42(+1.81%) |
Jan 10, 2020 | 23.41 | 23.45 | 23.27 | 23.30 | 6,413,064 | -0.12(-0.52%) |
Jan 09, 2020 | 23.31 | 23.42 | 23.25 | 23.42 | 6,784,030 | +0.11(+0.49%) |
Jan 08, 2020 | 23.33 | 23.45 | 23.20 | 23.30 | 9,040,522 | +0.12(+0.52%) |
Jan 07, 2020 | 23.09 | 23.35 | 22.91 | 23.18 | 15,074,128 | +0.16(+0.68%) |
Jan 06, 2020 | 22.92 | 23.10 | 22.78 | 23.03 | 15,363,703 | -0.12(-0.52%) |
Jan 03, 2020 | 22.86 | 23.16 | 22.75 | 23.15 | 10,474,725 | -0.10(-0.41%) |
Jan 02, 2020 | 23.12 | 23.24 | 22.94 | 23.24 | 8,912,292 | +0.26(+1.15%) |
Dec 31, 2019 | 22.92 | 23.11 | 22.89 | 22.98 | 6,548,159 | +0.01(+0.03%) |
Dec 30, 2019 | 23.13 | 23.18 | 22.89 | 22.97 | 5,958,759 | -0.16(-0.70%) |
Dec 27, 2019 | 23.16 | 23.22 | 23.06 | 23.13 | 6,458,096 | -0.01(-0.03%) |
Dec 26, 2019 | 23.18 | 23.25 | 22.99 | 23.14 | 5,284,151 | -0.04(-0.15%) |
Dec 24, 2019 | 23.14 | 23.21 | 23.11 | 23.18 | 2,715,436 | +0.08(+0.36%) |
Dec 23, 2019 | 23.15 | 23.25 | 23.02 | 23.09 | 11,988,954 | -0.15(-0.63%) |
Dec 20, 2019 | 23.05 | 23.26 | 22.91 | 23.24 | 37,307,252 | +0.19(+0.81%) |
Dec 19, 2019 | 23.14 | 23.24 | 22.96 | 23.05 | 9,899,983 | -0.11(-0.48%) |
Dec 18, 2019 | 22.96 | 23.37 | 22.90 | 23.16 | 14,811,962 | +0.27(+1.17%) |
Dec 17, 2019 | 23.09 | 23.33 | 22.77 | 22.90 | 24,465,786 | -0.22(-0.95%) |
Dec 16, 2019 | 23.23 | 23.36 | 23.09 | 23.11 | 9,784,850 | +0.00(+0.01%) |
Dec 13, 2019 | 23.05 | 23.22 | 22.75 | 23.11 | 14,805,314 | +0.16(+0.69%) |
Dec 12, 2019 | 22.73 | 23.31 | 22.61 | 22.95 | 20,870,602 | +0.17(+0.77%) |
Dec 11, 2019 | 22.49 | 22.80 | 22.40 | 22.78 | 16,258,531 | +0.42(+1.89%) |
Dec 10, 2019 | 22.20 | 22.41 | 22.05 | 22.36 | 10,970,166 | -0.00(-0.01%) |
Dec 09, 2019 | 22.56 | 22.57 | 22.32 | 22.36 | 11,906,323 | -0.27(-1.21%) |
Dec 06, 2019 | 22.63 | 22.85 | 22.58 | 22.63 | 13,745,655 | +0.20(+0.88%) |
Dec 05, 2019 | 22.40 | 22.46 | 22.17 | 22.44 | 15,219,347 | +0.06(+0.28%) |
Dec 04, 2019 | 22.27 | 22.46 | 22.19 | 22.37 | 15,436,660 | +0.23(+1.06%) |
Dec 03, 2019 | 22.09 | 22.15 | 21.63 | 22.14 | 23,278,454 | -0.10(-0.43%) |
Dec 02, 2019 | 22.68 | 22.78 | 22.22 | 22.23 | 14,021,157 | -0.49(-2.14%) |
Nov 29, 2019 | 22.74 | 22.83 | 22.63 | 22.72 | 4,726,427 | -0.11(-0.49%) |
Nov 27, 2019 | 22.77 | 22.86 | 22.68 | 22.83 | 6,212,469 | +0.01(+0.03%) |
Nov 26, 2019 | 22.73 | 22.97 | 22.65 | 22.82 | 14,381,633 | +0.05(+0.22%) |
Nov 25, 2019 | 22.33 | 22.82 | 22.24 | 22.77 | 10,998,890 | +0.41(+1.82%) |
Nov 22, 2019 | 21.94 | 22.39 | 21.93 | 22.37 | 7,963,386 | +0.35(+1.60%) |
Nov 21, 2019 | 22.08 | 22.16 | 21.94 | 22.01 | 8,814,495 | -0.05(-0.23%) |
Nov 20, 2019 | 22.38 | 22.41 | 22.02 | 22.06 | 10,611,528 | -0.46(-2.04%) |
Nov 19, 2019 | 22.70 | 22.70 | 22.49 | 22.52 | 7,458,670 | -0.00(-0.01%) |
Nov 18, 2019 | 22.57 | 22.68 | 22.44 | 22.53 | 14,226,770 | -0.19(-0.82%) |
Nov 15, 2019 | 22.94 | 22.94 | 22.64 | 22.71 | 9,019,181 | -0.07(-0.32%) |
Nov 14, 2019 | 22.82 | 22.88 | 22.65 | 22.79 | 5,064,033 | -0.03(-0.15%) |
Nov 13, 2019 | 22.91 | 22.95 | 22.77 | 22.82 | 7,798,538 | -0.25(-1.10%) |
Nov 12, 2019 | 23.33 | 23.35 | 23.01 | 23.08 | 8,569,392 | -0.36(-1.56%) |
Nov 11, 2019 | 23.37 | 23.49 | 23.23 | 23.44 | 4,211,550 | -0.04(-0.18%) |
Nov 08, 2019 | 23.49 | 23.54 | 23.35 | 23.48 | 7,121,020 | -0.02(-0.07%) |
Nov 07, 2019 | 23.44 | 23.70 | 23.40 | 23.50 | 10,930,741 | +0.14(+0.60%) |
Nov 06, 2019 | 23.41 | 23.41 | 23.09 | 23.36 | 9,852,673 | -0.08(-0.33%) |
Nov 05, 2019 | 23.25 | 23.58 | 23.21 | 23.43 | 10,776,306 | +0.12(+0.53%) |
Nov 04, 2019 | 23.06 | 23.32 | 22.96 | 23.31 | 13,330,365 | +0.39(+1.69%) |