Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.06 | 23.23 | 22.23 | 22.51 | 1,417,800 | -0.84(-3.60%) |
Jan 30, 2020 | 24.00 | 24.00 | 22.62 | 23.35 | 1,197,905 | -0.95(-3.91%) |
Jan 29, 2020 | 23.89 | 24.45 | 23.41 | 24.30 | 1,210,589 | +0.64(+2.70%) |
Jan 28, 2020 | 23.22 | 23.85 | 22.85 | 23.66 | 956,715 | +0.80(+3.50%) |
Jan 27, 2020 | 23.05 | 23.57 | 22.68 | 22.86 | 1,015,557 | -1.15(-4.79%) |
Jan 24, 2020 | 25.34 | 25.94 | 23.40 | 24.01 | 1,730,800 | -1.17(-4.65%) |
Jan 23, 2020 | 24.48 | 25.34 | 23.80 | 25.18 | 1,449,565 | +0.52(+2.11%) |
Jan 22, 2020 | 24.84 | 25.14 | 24.55 | 24.66 | 1,706,230 | +0.22(+0.90%) |
Jan 21, 2020 | 24.24 | 25.06 | 23.81 | 24.44 | 1,944,360 | +0.03(+0.12%) |
Jan 17, 2020 | 24.30 | 24.74 | 23.61 | 24.41 | 1,586,200 | +0.33(+1.37%) |
Jan 16, 2020 | 22.98 | 24.49 | 22.57 | 24.08 | 2,940,007 | +1.32(+5.80%) |
Jan 15, 2020 | 22.16 | 22.88 | 22.13 | 22.76 | 1,231,689 | +0.71(+3.22%) |
Jan 14, 2020 | 22.20 | 22.49 | 21.75 | 22.05 | 735,960 | -0.10(-0.45%) |
Jan 13, 2020 | 21.48 | 22.34 | 21.38 | 22.15 | 896,863 | +0.92(+4.33%) |
Jan 10, 2020 | 21.66 | 21.98 | 21.01 | 21.23 | 807,900 | -0.38(-1.76%) |
Jan 09, 2020 | 22.12 | 22.30 | 21.31 | 21.61 | 869,042 | -0.18(-0.83%) |
Jan 08, 2020 | 21.43 | 22.23 | 21.17 | 21.79 | 748,342 | +0.39(+1.82%) |
Jan 07, 2020 | 21.86 | 22.48 | 21.35 | 21.40 | 1,282,192 | -0.46(-2.10%) |
Jan 06, 2020 | 21.40 | 22.50 | 21.21 | 21.86 | 1,608,674 | +0.10(+0.46%) |
Jan 03, 2020 | 20.98 | 22.00 | 20.93 | 21.76 | 1,294,100 | +0.26(+1.21%) |
Jan 02, 2020 | 21.14 | 21.87 | 20.83 | 21.50 | 1,978,338 | +1.43(+7.13%) |
Dec 31, 2019 | 19.14 | 20.14 | 19.08 | 20.07 | 694,200 | +0.55(+2.82%) |
Dec 30, 2019 | 20.50 | 20.54 | 19.18 | 19.52 | 1,166,950 | -1.05(-5.10%) |
Dec 27, 2019 | 19.87 | 20.66 | 19.64 | 20.57 | 1,460,900 | +0.35(+1.73%) |
Dec 26, 2019 | 18.81 | 20.22 | 18.62 | 20.22 | 1,207,015 | +1.43(+7.61%) |
Dec 24, 2019 | 18.95 | 19.10 | 18.40 | 18.79 | 540,900 | -0.11(-0.58%) |
Dec 23, 2019 | 19.20 | 19.68 | 18.77 | 18.90 | 1,026,467 | -0.24(-1.25%) |
Dec 20, 2019 | 18.92 | 19.20 | 18.72 | 19.14 | 1,038,000 | +0.17(+0.90%) |
Dec 19, 2019 | 18.82 | 19.14 | 18.77 | 18.97 | 887,557 | +0.22(+1.17%) |
Dec 18, 2019 | 19.00 | 19.15 | 18.47 | 18.75 | 1,318,697 | -0.19(-1.00%) |
Dec 17, 2019 | 19.90 | 20.16 | 18.58 | 18.94 | 1,531,925 | -0.85(-4.30%) |
Dec 16, 2019 | 20.00 | 20.21 | 19.53 | 19.79 | 1,382,758 | -0.22(-1.10%) |
Dec 13, 2019 | 19.66 | 20.69 | 19.51 | 20.01 | 759,200 | +0.16(+0.81%) |
Dec 12, 2019 | 20.06 | 20.90 | 19.60 | 19.85 | 1,022,235 | -0.40(-1.98%) |
Dec 11, 2019 | 20.91 | 21.24 | 19.92 | 20.25 | 1,041,239 | -0.75(-3.57%) |
Dec 10, 2019 | 20.62 | 21.25 | 20.45 | 21.00 | 682,555 | +0.18(+0.86%) |
Dec 09, 2019 | 21.08 | 21.21 | 20.52 | 20.82 | 990,343 | -0.36(-1.70%) |
Dec 06, 2019 | 20.60 | 21.22 | 20.49 | 21.18 | 1,422,000 | +0.71(+3.47%) |
Dec 05, 2019 | 20.40 | 20.79 | 20.10 | 20.47 | 1,191,340 | +0.00(+0.00%) |
Dec 04, 2019 | 19.34 | 20.53 | 19.12 | 20.47 | 1,380,078 | +1.29(+6.73%) |
Dec 03, 2019 | 19.36 | 19.61 | 19.12 | 19.18 | 1,268,721 | -0.67(-3.38%) |
Dec 02, 2019 | 20.42 | 20.65 | 19.17 | 19.85 | 1,306,121 | -0.56(-2.74%) |
Nov 29, 2019 | 20.47 | 20.63 | 19.77 | 20.41 | 454,800 | -0.13(-0.63%) |
Nov 27, 2019 | 20.50 | 20.92 | 19.91 | 20.54 | 1,130,500 | +0.28(+1.38%) |
Nov 26, 2019 | 21.73 | 22.11 | 20.17 | 20.26 | 2,310,642 | -1.51(-6.94%) |
Nov 25, 2019 | 23.32 | 24.58 | 21.62 | 21.77 | 2,110,927 | -1.53(-6.57%) |
Nov 22, 2019 | 22.08 | 23.35 | 21.90 | 23.30 | 1,228,000 | +1.22(+5.53%) |
Nov 21, 2019 | 21.98 | 22.89 | 20.87 | 22.08 | 2,045,561 | -0.02(-0.09%) |
Nov 20, 2019 | 20.89 | 22.25 | 20.83 | 22.10 | 2,272,011 | +0.85(+4.00%) |
Nov 19, 2019 | 21.14 | 21.56 | 20.71 | 21.25 | 2,692,757 | -0.03(-0.14%) |
Nov 18, 2019 | 20.37 | 21.33 | 20.12 | 21.28 | 2,604,385 | +0.63(+3.05%) |
Nov 15, 2019 | 20.50 | 20.95 | 19.70 | 20.65 | 1,974,100 | +0.04(+0.19%) |
Nov 14, 2019 | 20.99 | 21.15 | 19.97 | 20.61 | 1,738,503 | -0.18(-0.87%) |
Nov 13, 2019 | 18.80 | 22.18 | 18.76 | 20.79 | 10,337,499 | +1.75(+9.19%) |
Nov 12, 2019 | 18.50 | 19.35 | 17.83 | 19.04 | 2,078,581 | +0.56(+3.03%) |
Nov 11, 2019 | 18.65 | 19.55 | 18.37 | 18.48 | 966,086 | -0.20(-1.07%) |
Nov 08, 2019 | 21.60 | 21.75 | 17.87 | 18.68 | 3,055,300 | -0.29(-1.53%) |
Nov 07, 2019 | 19.77 | 19.98 | 18.59 | 18.97 | 1,046,841 | -0.45(-2.32%) |
Nov 06, 2019 | 21.41 | 21.80 | 19.28 | 19.42 | 1,198,130 | -1.94(-9.08%) |
Nov 05, 2019 | 21.05 | 21.65 | 20.34 | 21.36 | 532,965 | +0.32(+1.52%) |
Nov 04, 2019 | 21.10 | 21.96 | 20.80 | 21.04 | 438,414 | +0.30(+1.45%) |