Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.21 | 22.48 | 21.75 | 21.91 | 3,349,400 | -0.60(-2.67%) |
Jan 30, 2020 | 22.47 | 22.91 | 21.49 | 22.51 | 3,517,248 | -0.81(-3.47%) |
Jan 29, 2020 | 23.46 | 23.61 | 22.93 | 23.32 | 1,544,202 | +0.11(+0.47%) |
Jan 28, 2020 | 23.14 | 23.36 | 22.88 | 23.21 | 1,032,443 | +0.44(+1.93%) |
Jan 27, 2020 | 22.83 | 22.95 | 22.50 | 22.77 | 2,096,105 | -0.56(-2.40%) |
Jan 24, 2020 | 23.96 | 24.02 | 23.04 | 23.33 | 1,020,200 | -0.69(-2.87%) |
Jan 23, 2020 | 23.90 | 24.06 | 23.56 | 24.02 | 1,219,135 | -0.06(-0.25%) |
Jan 22, 2020 | 24.84 | 24.97 | 23.95 | 24.08 | 1,085,986 | -0.58(-2.35%) |
Jan 21, 2020 | 24.72 | 25.06 | 24.52 | 24.66 | 793,370 | -0.40(-1.60%) |
Jan 17, 2020 | 25.42 | 25.42 | 24.77 | 25.06 | 826,400 | -0.13(-0.52%) |
Jan 16, 2020 | 25.56 | 25.77 | 25.00 | 25.19 | 666,898 | -0.15(-0.59%) |
Jan 15, 2020 | 25.28 | 25.64 | 25.16 | 25.34 | 1,414,091 | -0.17(-0.67%) |
Jan 14, 2020 | 25.45 | 25.79 | 25.18 | 25.51 | 1,687,077 | -0.02(-0.08%) |
Jan 13, 2020 | 25.35 | 25.76 | 25.11 | 25.53 | 1,780,117 | +0.13(+0.51%) |
Jan 10, 2020 | 25.52 | 25.87 | 25.32 | 25.40 | 1,927,000 | -0.12(-0.47%) |
Jan 09, 2020 | 26.24 | 26.39 | 25.52 | 25.52 | 2,534,856 | -0.53(-2.03%) |
Jan 08, 2020 | 25.89 | 26.29 | 25.76 | 26.05 | 2,099,669 | +0.01(+0.04%) |
Jan 07, 2020 | 26.04 | 26.62 | 25.95 | 26.04 | 1,929,893 | -0.14(-0.53%) |
Jan 06, 2020 | 26.30 | 26.77 | 26.01 | 26.18 | 2,258,369 | -0.26(-0.98%) |
Jan 03, 2020 | 26.24 | 27.17 | 26.11 | 26.44 | 16,896,200 | -0.20(-0.75%) |
Jan 02, 2020 | 26.33 | 26.89 | 25.91 | 26.64 | 3,711,172 | +0.45(+1.72%) |
Dec 31, 2019 | 25.24 | 27.18 | 25.24 | 26.19 | 5,504,800 | +2.87(+12.31%) |
Dec 30, 2019 | 23.37 | 23.74 | 23.31 | 23.32 | 1,697,347 | -0.12(-0.51%) |
Dec 27, 2019 | 23.37 | 23.65 | 23.23 | 23.44 | 519,900 | +0.05(+0.21%) |
Dec 26, 2019 | 23.73 | 23.86 | 23.25 | 23.39 | 921,891 | -0.34(-1.43%) |
Dec 24, 2019 | 23.58 | 23.85 | 23.45 | 23.73 | 333,900 | +0.26(+1.11%) |
Dec 23, 2019 | 23.55 | 23.70 | 23.30 | 23.47 | 1,758,445 | +0.04(+0.17%) |
Dec 20, 2019 | 23.70 | 23.88 | 23.39 | 23.43 | 1,757,300 | -0.26(-1.10%) |
Dec 19, 2019 | 24.52 | 24.52 | 23.65 | 23.69 | 656,353 | -0.74(-3.03%) |
Dec 18, 2019 | 24.00 | 24.70 | 23.64 | 24.43 | 1,707,125 | +0.49(+2.05%) |
Dec 17, 2019 | 24.40 | 24.66 | 23.87 | 23.94 | 669,674 | -0.52(-2.13%) |
Dec 16, 2019 | 24.67 | 24.99 | 24.46 | 24.46 | 903,836 | +0.12(+0.49%) |
Dec 13, 2019 | 24.71 | 24.94 | 24.25 | 24.34 | 1,219,900 | -0.37(-1.50%) |
Dec 12, 2019 | 23.86 | 24.79 | 23.74 | 24.71 | 573,170 | +0.77(+3.22%) |
Dec 11, 2019 | 23.78 | 23.99 | 23.62 | 23.94 | 623,237 | +0.32(+1.35%) |
Dec 10, 2019 | 23.96 | 23.96 | 23.46 | 23.62 | 1,958,985 | -0.33(-1.38%) |
Dec 09, 2019 | 23.88 | 24.06 | 23.75 | 23.95 | 782,888 | -0.09(-0.37%) |
Dec 06, 2019 | 23.52 | 24.12 | 23.52 | 24.04 | 1,398,500 | +0.92(+3.98%) |
Dec 05, 2019 | 22.93 | 23.25 | 22.78 | 23.12 | 1,316,716 | +0.21(+0.92%) |
Dec 04, 2019 | 23.97 | 24.03 | 22.82 | 22.91 | 1,847,584 | -0.74(-3.13%) |
Dec 03, 2019 | 24.35 | 24.35 | 23.63 | 23.65 | 1,643,863 | -0.93(-3.78%) |
Dec 02, 2019 | 25.22 | 25.66 | 24.31 | 24.58 | 1,512,478 | -0.67(-2.65%) |
Nov 29, 2019 | 25.25 | 25.60 | 25.03 | 25.25 | 1,147,700 | -0.19(-0.75%) |
Nov 27, 2019 | 25.60 | 25.90 | 25.30 | 25.44 | 1,277,700 | +0.00(+0.00%) |
Nov 26, 2019 | 25.50 | 25.81 | 25.03 | 25.44 | 2,013,666 | -0.14(-0.55%) |
Nov 25, 2019 | 25.00 | 25.80 | 24.95 | 25.58 | 1,032,381 | +0.81(+3.27%) |
Nov 22, 2019 | 24.28 | 25.01 | 24.17 | 24.77 | 958,000 | +0.72(+2.99%) |
Nov 21, 2019 | 23.79 | 24.33 | 23.60 | 24.05 | 995,074 | +0.26(+1.09%) |
Nov 20, 2019 | 24.40 | 24.56 | 23.73 | 23.79 | 931,985 | -0.91(-3.68%) |
Nov 19, 2019 | 24.86 | 24.91 | 24.10 | 24.70 | 765,776 | +0.03(+0.12%) |
Nov 18, 2019 | 24.00 | 24.85 | 23.88 | 24.67 | 1,266,860 | +0.48(+1.98%) |
Nov 15, 2019 | 24.90 | 24.90 | 23.58 | 24.19 | 1,372,100 | -0.51(-2.06%) |
Nov 14, 2019 | 24.15 | 25.31 | 24.06 | 24.70 | 1,416,640 | +0.92(+3.87%) |
Nov 13, 2019 | 21.55 | 24.64 | 21.55 | 23.78 | 2,172,326 | +0.34(+1.45%) |
Nov 12, 2019 | 23.87 | 23.93 | 23.41 | 23.44 | 852,402 | -0.28(-1.18%) |
Nov 11, 2019 | 23.50 | 23.74 | 23.31 | 23.72 | 518,230 | -0.05(-0.21%) |
Nov 08, 2019 | 23.54 | 23.79 | 23.26 | 23.77 | 631,200 | +0.27(+1.15%) |
Nov 07, 2019 | 23.63 | 23.79 | 23.35 | 23.50 | 903,607 | +0.01(+0.04%) |
Nov 06, 2019 | 23.71 | 23.86 | 23.31 | 23.49 | 452,747 | -0.27(-1.14%) |
Nov 05, 2019 | 23.93 | 24.33 | 23.66 | 23.76 | 1,077,865 | +0.02(+0.08%) |
Nov 04, 2019 | 23.21 | 24.01 | 22.94 | 23.74 | 664,620 | +0.92(+4.03%) |