Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.01 | 24.09 | 23.46 | 23.89 | 6,101,823 | -0.64(-2.63%) |
Jan 30, 2020 | 23.91 | 24.60 | 23.83 | 24.53 | 4,505,074 | +0.08(+0.32%) |
Jan 29, 2020 | 25.23 | 25.31 | 24.36 | 24.46 | 5,184,051 | -0.56(-2.23%) |
Jan 28, 2020 | 25.41 | 25.48 | 24.84 | 25.01 | 4,756,165 | -0.10(-0.42%) |
Jan 27, 2020 | 25.32 | 25.67 | 24.91 | 25.12 | 4,873,311 | -0.98(-3.77%) |
Jan 24, 2020 | 26.12 | 26.19 | 25.57 | 26.10 | 3,988,054 | -0.25(-0.96%) |
Jan 23, 2020 | 26.35 | 26.67 | 26.01 | 26.35 | 5,531,917 | -0.52(-1.94%) |
Jan 22, 2020 | 27.24 | 27.38 | 26.85 | 26.88 | 5,410,764 | -0.76(-2.74%) |
Jan 21, 2020 | 27.98 | 28.50 | 27.60 | 27.63 | 5,990,935 | -0.37(-1.34%) |
Jan 17, 2020 | 28.36 | 28.50 | 27.92 | 28.01 | 5,309,456 | -0.37(-1.30%) |
Jan 16, 2020 | 28.88 | 28.90 | 28.27 | 28.38 | 5,200,135 | -0.38(-1.31%) |
Jan 15, 2020 | 28.49 | 28.88 | 28.28 | 28.75 | 5,177,433 | -0.04(-0.15%) |
Jan 14, 2020 | 27.55 | 28.95 | 27.55 | 28.80 | 7,117,497 | +1.35(+4.94%) |
Jan 13, 2020 | 27.86 | 27.95 | 27.30 | 27.44 | 5,343,992 | -0.32(-1.14%) |
Jan 10, 2020 | 27.73 | 27.89 | 27.47 | 27.76 | 5,415,487 | -0.19(-0.67%) |
Jan 09, 2020 | 27.96 | 28.03 | 27.05 | 27.95 | 8,853,508 | -0.11(-0.40%) |
Jan 08, 2020 | 27.87 | 28.47 | 27.47 | 28.06 | 15,754,290 | +0.19(+0.68%) |
Jan 07, 2020 | 25.66 | 27.93 | 25.29 | 27.87 | 43,190,120 | +5.89(+26.79%) |
Jan 06, 2020 | 22.24 | 22.27 | 21.58 | 21.98 | 5,216,064 | -0.04(-0.19%) |
Jan 03, 2020 | 22.04 | 22.41 | 21.89 | 22.02 | 6,929,542 | +0.28(+1.30%) |
Jan 02, 2020 | 22.03 | 22.23 | 21.54 | 21.74 | 3,960,259 | -0.20(-0.90%) |
Dec 31, 2019 | 21.63 | 22.03 | 21.24 | 21.94 | 3,906,798 | +0.08(+0.35%) |
Dec 30, 2019 | 22.39 | 22.53 | 21.80 | 21.86 | 6,351,582 | -0.53(-2.37%) |
Dec 27, 2019 | 22.61 | 22.74 | 22.34 | 22.39 | 4,776,271 | -0.13(-0.57%) |
Dec 26, 2019 | 22.71 | 23.13 | 22.45 | 22.52 | 5,811,565 | +0.09(+0.38%) |
Dec 24, 2019 | 22.92 | 22.98 | 22.10 | 22.44 | 6,813,130 | -0.31(-1.36%) |
Dec 23, 2019 | 20.64 | 22.92 | 20.53 | 22.74 | 26,497,528 | +3.35(+17.29%) |
Dec 20, 2019 | 19.59 | 19.67 | 19.17 | 19.39 | 12,793,530 | -0.08(-0.40%) |
Dec 19, 2019 | 19.53 | 19.81 | 19.38 | 19.47 | 4,535,886 | -0.03(-0.13%) |
Dec 18, 2019 | 19.23 | 19.69 | 19.15 | 19.50 | 6,536,894 | +0.23(+1.20%) |
Dec 17, 2019 | 18.93 | 19.36 | 18.82 | 19.26 | 4,866,636 | +0.34(+1.81%) |
Dec 16, 2019 | 18.51 | 19.18 | 18.43 | 18.92 | 5,958,435 | +0.62(+3.37%) |
Dec 13, 2019 | 19.01 | 19.13 | 18.26 | 18.30 | 6,247,051 | -0.59(-3.13%) |
Dec 12, 2019 | 18.32 | 19.02 | 18.29 | 18.89 | 7,338,141 | +0.65(+3.57%) |
Dec 11, 2019 | 17.99 | 18.41 | 17.88 | 18.24 | 5,499,494 | +0.30(+1.67%) |
Dec 10, 2019 | 17.67 | 18.05 | 17.65 | 17.94 | 7,314,882 | +0.26(+1.45%) |
Dec 09, 2019 | 16.96 | 17.78 | 16.75 | 17.69 | 10,178,159 | +0.55(+3.20%) |
Dec 06, 2019 | 15.86 | 17.29 | 15.71 | 17.14 | 11,764,719 | +1.21(+7.59%) |
Dec 05, 2019 | 16.10 | 16.27 | 15.81 | 15.93 | 8,752,483 | -0.10(-0.64%) |
Dec 04, 2019 | 15.95 | 16.43 | 15.86 | 16.03 | 12,140,009 | +0.27(+1.74%) |
Dec 03, 2019 | 16.50 | 16.55 | 15.71 | 15.76 | 17,712,372 | -0.99(-5.94%) |
Dec 02, 2019 | 17.15 | 17.51 | 16.23 | 16.75 | 26,583,632 | -2.35(-12.30%) |
Nov 29, 2019 | 19.53 | 19.86 | 19.07 | 19.10 | 3,730,430 | -0.81(-4.05%) |
Nov 27, 2019 | 19.68 | 20.07 | 19.58 | 19.91 | 4,921,494 | +0.28(+1.44%) |
Nov 26, 2019 | 20.15 | 20.35 | 19.55 | 19.62 | 5,481,281 | -0.57(-2.80%) |
Nov 25, 2019 | 20.08 | 20.33 | 19.85 | 20.19 | 5,177,224 | +0.12(+0.60%) |
Nov 22, 2019 | 20.02 | 20.24 | 19.74 | 20.07 | 4,014,928 | +0.16(+0.82%) |
Nov 21, 2019 | 19.76 | 20.00 | 19.29 | 19.91 | 5,159,572 | +0.30(+1.53%) |
Nov 20, 2019 | 19.22 | 20.09 | 19.02 | 19.61 | 3,642,856 | +0.43(+2.24%) |
Nov 19, 2019 | 19.48 | 19.65 | 19.12 | 19.18 | 3,433,768 | -0.52(-2.65%) |
Nov 18, 2019 | 20.21 | 20.21 | 19.43 | 19.70 | 4,999,786 | -0.80(-3.89%) |
Nov 15, 2019 | 20.27 | 20.91 | 20.22 | 20.50 | 4,835,177 | +0.41(+2.05%) |
Nov 14, 2019 | 20.07 | 20.60 | 19.95 | 20.09 | 5,978,705 | +0.11(+0.56%) |
Nov 13, 2019 | 20.17 | 20.41 | 19.81 | 19.98 | 3,708,972 | -0.43(-2.10%) |
Nov 12, 2019 | 20.62 | 20.87 | 20.18 | 20.40 | 5,001,599 | -0.04(-0.21%) |
Nov 11, 2019 | 20.60 | 20.89 | 20.37 | 20.45 | 5,157,547 | -0.50(-2.37%) |
Nov 08, 2019 | 20.35 | 21.00 | 20.05 | 20.94 | 5,060,186 | +0.30(+1.45%) |
Nov 07, 2019 | 20.45 | 20.79 | 20.28 | 20.64 | 7,161,062 | +0.39(+1.95%) |
Nov 06, 2019 | 20.45 | 21.10 | 19.92 | 20.25 | 5,571,915 | -0.29(-1.42%) |
Nov 05, 2019 | 21.26 | 21.50 | 20.34 | 20.54 | 7,326,299 | -0.48(-2.28%) |
Nov 04, 2019 | 20.92 | 21.30 | 20.87 | 21.02 | 8,539,398 | +0.61(+2.98%) |