Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.06 | 20.06 | 19.59 | 19.74 | 4,542,310 | -0.40(-1.97%) |
Jan 30, 2020 | 19.65 | 20.21 | 19.59 | 20.14 | 4,240,034 | +0.26(+1.31%) |
Jan 29, 2020 | 20.21 | 20.26 | 19.86 | 19.88 | 2,448,162 | -0.29(-1.44%) |
Jan 28, 2020 | 20.08 | 20.28 | 19.88 | 20.17 | 1,916,358 | +0.18(+0.92%) |
Jan 27, 2020 | 20.21 | 20.28 | 19.87 | 19.98 | 6,701,877 | -0.49(-2.41%) |
Jan 24, 2020 | 20.78 | 20.78 | 20.32 | 20.48 | 3,413,863 | -0.20(-0.98%) |
Jan 23, 2020 | 20.48 | 20.77 | 20.27 | 20.68 | 2,245,529 | +0.15(+0.71%) |
Jan 22, 2020 | 20.53 | 20.61 | 20.44 | 20.53 | 1,428,404 | +0.00(+0.00%) |
Jan 21, 2020 | 20.79 | 20.79 | 20.39 | 20.53 | 3,575,522 | -0.28(-1.35%) |
Jan 17, 2020 | 21.12 | 21.28 | 20.73 | 20.82 | 4,735,862 | -0.25(-1.19%) |
Jan 16, 2020 | 20.98 | 21.59 | 20.90 | 21.07 | 7,778,254 | +0.25(+1.21%) |
Jan 15, 2020 | 19.90 | 20.83 | 19.84 | 20.82 | 5,231,793 | +1.05(+5.34%) |
Jan 14, 2020 | 19.16 | 19.78 | 19.16 | 19.76 | 2,489,653 | +0.54(+2.82%) |
Jan 13, 2020 | 19.32 | 19.49 | 19.17 | 19.22 | 2,957,149 | -0.12(-0.60%) |
Jan 10, 2020 | 19.46 | 19.51 | 19.26 | 19.33 | 2,584,888 | -0.11(-0.55%) |
Jan 09, 2020 | 19.76 | 19.83 | 19.43 | 19.44 | 4,713,370 | -0.24(-1.23%) |
Jan 08, 2020 | 19.71 | 19.82 | 19.29 | 19.68 | 3,496,126 | -0.02(-0.10%) |
Jan 07, 2020 | 19.62 | 19.75 | 19.28 | 19.70 | 3,822,532 | -0.13(-0.63%) |
Jan 06, 2020 | 19.35 | 19.83 | 19.14 | 19.83 | 3,034,067 | +0.40(+2.04%) |
Jan 03, 2020 | 19.21 | 19.50 | 19.20 | 19.43 | 3,606,588 | -0.04(-0.20%) |
Jan 02, 2020 | 19.72 | 19.79 | 19.27 | 19.47 | 4,342,587 | -0.17(-0.89%) |
Dec 31, 2019 | 19.45 | 19.71 | 19.30 | 19.64 | 4,318,068 | +0.19(+0.99%) |
Dec 30, 2019 | 19.53 | 19.67 | 19.38 | 19.45 | 3,273,128 | -0.09(-0.45%) |
Dec 27, 2019 | 19.62 | 19.72 | 19.33 | 19.54 | 3,399,292 | -0.09(-0.44%) |
Dec 26, 2019 | 19.54 | 19.62 | 19.45 | 19.62 | 2,632,567 | +0.16(+0.85%) |
Dec 24, 2019 | 19.44 | 19.52 | 19.26 | 19.46 | 1,607,417 | -0.06(-0.30%) |
Dec 23, 2019 | 20.12 | 20.12 | 19.46 | 19.52 | 7,098,473 | -0.60(-2.98%) |
Dec 20, 2019 | 19.50 | 20.17 | 19.31 | 20.12 | 10,443,718 | +0.68(+3.48%) |
Dec 19, 2019 | 19.23 | 19.55 | 19.22 | 19.44 | 4,381,372 | +0.20(+1.06%) |
Dec 18, 2019 | 19.17 | 19.43 | 19.08 | 19.24 | 2,884,518 | +0.14(+0.71%) |
Dec 17, 2019 | 19.19 | 19.21 | 18.81 | 19.10 | 3,814,654 | -0.23(-1.20%) |
Dec 16, 2019 | 19.44 | 19.53 | 19.21 | 19.33 | 3,699,466 | +0.03(+0.15%) |
Dec 13, 2019 | 19.37 | 19.58 | 19.22 | 19.31 | 3,629,942 | -0.05(-0.25%) |
Dec 12, 2019 | 19.02 | 19.40 | 18.96 | 19.35 | 3,558,687 | +0.36(+1.88%) |
Dec 11, 2019 | 19.07 | 19.12 | 18.91 | 19.00 | 2,852,871 | -0.11(-0.56%) |
Dec 10, 2019 | 19.32 | 19.40 | 19.05 | 19.10 | 3,711,049 | -0.24(-1.25%) |
Dec 09, 2019 | 19.49 | 19.51 | 19.26 | 19.34 | 4,039,047 | -0.16(-0.84%) |
Dec 06, 2019 | 19.25 | 19.62 | 19.15 | 19.51 | 4,017,975 | +0.43(+2.23%) |
Dec 05, 2019 | 18.89 | 19.12 | 18.85 | 19.08 | 3,122,824 | +0.24(+1.28%) |
Dec 04, 2019 | 18.86 | 19.05 | 18.81 | 18.84 | 2,219,896 | -0.03(-0.15%) |
Dec 03, 2019 | 18.67 | 18.88 | 18.58 | 18.87 | 3,283,008 | +0.03(+0.15%) |
Dec 02, 2019 | 18.89 | 19.05 | 18.66 | 18.84 | 3,421,507 | -0.08(-0.41%) |
Nov 29, 2019 | 19.16 | 19.20 | 18.89 | 18.92 | 2,008,677 | -0.27(-1.41%) |
Nov 27, 2019 | 19.13 | 19.35 | 19.07 | 19.19 | 2,294,199 | +0.09(+0.46%) |
Nov 26, 2019 | 19.41 | 19.60 | 19.01 | 19.10 | 5,281,294 | -0.37(-1.89%) |
Nov 25, 2019 | 19.11 | 19.70 | 19.04 | 19.47 | 3,038,862 | +0.41(+2.13%) |
Nov 22, 2019 | 19.06 | 19.15 | 18.92 | 19.06 | 3,046,808 | +0.07(+0.36%) |
Nov 21, 2019 | 19.40 | 19.42 | 18.99 | 19.00 | 4,334,101 | -0.41(-2.09%) |
Nov 20, 2019 | 19.50 | 19.71 | 19.24 | 19.40 | 3,911,441 | -0.21(-1.09%) |
Nov 19, 2019 | 19.69 | 19.72 | 19.48 | 19.62 | 2,205,256 | -0.13(-0.64%) |
Nov 18, 2019 | 19.89 | 20.07 | 19.66 | 19.74 | 2,853,456 | -0.23(-1.16%) |
Nov 15, 2019 | 19.90 | 19.98 | 19.76 | 19.97 | 2,345,350 | +0.15(+0.78%) |
Nov 14, 2019 | 19.73 | 19.91 | 19.65 | 19.82 | 2,653,271 | -0.02(-0.10%) |
Nov 13, 2019 | 19.58 | 20.23 | 19.51 | 19.84 | 3,778,712 | +0.11(+0.54%) |
Nov 12, 2019 | 19.86 | 20.14 | 19.65 | 19.73 | 3,940,774 | -0.14(-0.73%) |
Nov 11, 2019 | 19.57 | 19.93 | 19.46 | 19.88 | 4,233,124 | +0.24(+1.23%) |
Nov 08, 2019 | 19.20 | 19.68 | 18.85 | 19.63 | 6,547,474 | +0.42(+2.21%) |
Nov 07, 2019 | 18.63 | 19.34 | 17.31 | 19.21 | 26,500,502 | -0.17(-0.90%) |
Nov 06, 2019 | 20.08 | 20.08 | 19.28 | 19.38 | 4,787,006 | -0.77(-3.83%) |
Nov 05, 2019 | 20.11 | 20.33 | 19.94 | 20.16 | 2,317,431 | +0.10(+0.48%) |
Nov 04, 2019 | 19.82 | 20.24 | 19.75 | 20.06 | 2,362,659 | +0.34(+1.71%) |