Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.40 | 24.43 | 23.96 | 24.11 | 14,721,344 | -0.45(-1.85%) |
Jan 30, 2020 | 24.13 | 24.58 | 24.11 | 24.56 | 10,214,891 | +0.08(+0.32%) |
Jan 29, 2020 | 24.23 | 24.76 | 24.16 | 24.48 | 15,654,708 | +0.41(+1.72%) |
Jan 28, 2020 | 23.91 | 24.20 | 23.78 | 24.07 | 11,568,825 | +0.33(+1.40%) |
Jan 27, 2020 | 23.68 | 23.95 | 23.56 | 23.74 | 11,646,686 | -0.48(-1.99%) |
Jan 24, 2020 | 24.21 | 24.33 | 24.01 | 24.22 | 11,412,532 | +0.02(+0.08%) |
Jan 23, 2020 | 23.54 | 24.23 | 23.35 | 24.20 | 13,833,737 | +0.64(+2.72%) |
Jan 22, 2020 | 23.72 | 23.74 | 23.44 | 23.56 | 13,489,566 | -0.07(-0.29%) |
Jan 21, 2020 | 23.91 | 24.02 | 23.57 | 23.63 | 15,602,379 | -0.50(-2.05%) |
Jan 17, 2020 | 23.84 | 24.38 | 23.74 | 24.13 | 33,081,144 | -0.11(-0.44%) |
Jan 16, 2020 | 23.89 | 24.27 | 23.89 | 24.23 | 22,195,324 | +0.55(+2.33%) |
Jan 15, 2020 | 23.53 | 23.87 | 23.49 | 23.68 | 15,150,150 | +0.10(+0.44%) |
Jan 14, 2020 | 23.52 | 23.79 | 23.43 | 23.58 | 9,763,387 | -0.01(-0.04%) |
Jan 13, 2020 | 23.17 | 23.61 | 23.10 | 23.59 | 11,557,966 | +0.42(+1.81%) |
Jan 10, 2020 | 23.28 | 23.32 | 23.14 | 23.17 | 6,448,841 | -0.12(-0.52%) |
Jan 09, 2020 | 23.18 | 23.29 | 23.12 | 23.29 | 6,821,876 | +0.11(+0.49%) |
Jan 08, 2020 | 23.20 | 23.32 | 23.07 | 23.17 | 9,090,956 | +0.12(+0.52%) |
Jan 07, 2020 | 22.96 | 23.22 | 22.79 | 23.05 | 15,158,221 | +0.15(+0.68%) |
Jan 06, 2020 | 22.79 | 22.97 | 22.66 | 22.90 | 15,449,412 | -0.12(-0.52%) |
Jan 03, 2020 | 22.74 | 23.03 | 22.62 | 23.02 | 10,533,159 | -0.09(-0.41%) |
Jan 02, 2020 | 23.00 | 23.11 | 22.82 | 23.11 | 8,962,011 | +0.26(+1.15%) |
Dec 31, 2019 | 22.79 | 22.98 | 22.77 | 22.85 | 6,584,689 | +0.01(+0.03%) |
Dec 30, 2019 | 23.00 | 23.05 | 22.77 | 22.84 | 5,992,000 | -0.16(-0.70%) |
Dec 27, 2019 | 23.03 | 23.09 | 22.93 | 23.01 | 6,494,123 | -0.01(-0.03%) |
Dec 26, 2019 | 23.05 | 23.13 | 22.86 | 23.01 | 5,313,629 | -0.03(-0.15%) |
Dec 24, 2019 | 23.01 | 23.08 | 22.98 | 23.05 | 2,730,584 | +0.08(+0.36%) |
Dec 23, 2019 | 23.02 | 23.12 | 22.89 | 22.96 | 12,055,836 | -0.15(-0.63%) |
Dec 20, 2019 | 22.92 | 23.13 | 22.78 | 23.11 | 37,515,376 | +0.19(+0.81%) |
Dec 19, 2019 | 23.01 | 23.11 | 22.83 | 22.92 | 9,955,212 | -0.11(-0.48%) |
Dec 18, 2019 | 22.83 | 23.24 | 22.77 | 23.03 | 14,894,593 | +0.27(+1.17%) |
Dec 17, 2019 | 22.96 | 23.20 | 22.65 | 22.77 | 24,602,272 | -0.22(-0.95%) |
Dec 16, 2019 | 23.10 | 23.23 | 22.96 | 22.99 | 9,839,436 | +0.00(+0.01%) |
Dec 13, 2019 | 22.92 | 23.09 | 22.62 | 22.98 | 14,887,908 | +0.16(+0.69%) |
Dec 12, 2019 | 22.60 | 23.18 | 22.49 | 22.83 | 20,987,032 | +0.17(+0.77%) |
Dec 11, 2019 | 22.36 | 22.67 | 22.27 | 22.65 | 16,349,232 | +0.42(+1.89%) |
Dec 10, 2019 | 22.07 | 22.29 | 21.93 | 22.23 | 11,031,365 | -0.00(-0.01%) |
Dec 09, 2019 | 22.44 | 22.45 | 22.19 | 22.23 | 11,972,744 | -0.27(-1.21%) |
Dec 06, 2019 | 22.51 | 22.72 | 22.46 | 22.51 | 13,822,337 | +0.20(+0.88%) |
Dec 05, 2019 | 22.28 | 22.34 | 22.05 | 22.31 | 15,304,250 | +0.06(+0.28%) |
Dec 04, 2019 | 22.15 | 22.33 | 22.07 | 22.25 | 15,522,776 | +0.23(+1.06%) |
Dec 03, 2019 | 21.97 | 22.03 | 21.51 | 22.01 | 23,408,316 | -0.09(-0.43%) |
Dec 02, 2019 | 22.55 | 22.66 | 22.10 | 22.11 | 14,099,376 | -0.48(-2.14%) |
Nov 29, 2019 | 22.61 | 22.70 | 22.50 | 22.59 | 4,752,794 | -0.11(-0.49%) |
Nov 27, 2019 | 22.64 | 22.73 | 22.55 | 22.70 | 6,247,126 | +0.06(+0.25%) |
Nov 26, 2019 | 22.55 | 22.79 | 22.48 | 22.65 | 14,494,127 | +0.05(+0.22%) |
Nov 25, 2019 | 22.15 | 22.65 | 22.07 | 22.60 | 11,084,924 | +0.40(+1.82%) |
Nov 22, 2019 | 21.77 | 22.21 | 21.76 | 22.19 | 8,025,676 | +0.35(+1.60%) |
Nov 21, 2019 | 21.91 | 21.99 | 21.77 | 21.84 | 8,883,442 | -0.05(-0.23%) |
Nov 20, 2019 | 22.20 | 22.23 | 21.85 | 21.89 | 10,694,532 | -0.46(-2.04%) |
Nov 19, 2019 | 22.52 | 22.52 | 22.31 | 22.35 | 7,517,012 | -0.00(-0.01%) |
Nov 18, 2019 | 22.39 | 22.51 | 22.27 | 22.35 | 14,338,052 | -0.19(-0.82%) |
Nov 15, 2019 | 22.76 | 22.76 | 22.46 | 22.54 | 9,089,730 | -0.07(-0.32%) |
Nov 14, 2019 | 22.64 | 22.70 | 22.48 | 22.61 | 5,103,644 | -0.03(-0.15%) |
Nov 13, 2019 | 22.73 | 22.77 | 22.59 | 22.65 | 7,859,539 | -0.25(-1.10%) |
Nov 12, 2019 | 23.15 | 23.17 | 22.83 | 22.90 | 8,636,422 | -0.36(-1.56%) |
Nov 11, 2019 | 23.18 | 23.31 | 23.05 | 23.26 | 4,244,493 | -0.04(-0.18%) |
Nov 08, 2019 | 23.31 | 23.36 | 23.16 | 23.30 | 7,176,721 | -0.02(-0.07%) |
Nov 07, 2019 | 23.26 | 23.51 | 23.22 | 23.32 | 11,016,242 | +0.14(+0.60%) |
Nov 06, 2019 | 23.23 | 23.23 | 22.91 | 23.18 | 9,929,741 | -0.08(-0.33%) |
Nov 05, 2019 | 23.07 | 23.40 | 23.03 | 23.25 | 10,860,599 | +0.12(+0.53%) |
Nov 04, 2019 | 22.88 | 23.14 | 22.78 | 23.13 | 13,434,636 | +0.38(+1.69%) |