Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.96 | 22.14 | 21.39 | 21.55 | 1,560,400 | -0.51(-2.31%) |
Jan 30, 2020 | 22.32 | 22.53 | 21.80 | 22.06 | 1,337,838 | -0.46(-2.04%) |
Jan 29, 2020 | 22.29 | 22.69 | 22.21 | 22.52 | 1,160,020 | +0.33(+1.49%) |
Jan 28, 2020 | 22.12 | 22.24 | 21.83 | 22.19 | 871,457 | +0.22(+1.00%) |
Jan 27, 2020 | 21.68 | 22.16 | 21.60 | 21.97 | 1,161,593 | -0.18(-0.81%) |
Jan 24, 2020 | 22.61 | 22.63 | 22.00 | 22.15 | 637,500 | -0.44(-1.95%) |
Jan 23, 2020 | 22.60 | 22.70 | 22.00 | 22.59 | 1,620,527 | -0.22(-0.96%) |
Jan 22, 2020 | 23.05 | 23.10 | 22.78 | 22.81 | 656,956 | -0.21(-0.91%) |
Jan 21, 2020 | 23.25 | 23.27 | 22.95 | 23.02 | 1,190,764 | -0.44(-1.88%) |
Jan 17, 2020 | 23.82 | 23.82 | 23.35 | 23.46 | 977,000 | -0.25(-1.05%) |
Jan 16, 2020 | 23.70 | 23.91 | 23.66 | 23.71 | 924,406 | +0.16(+0.68%) |
Jan 15, 2020 | 23.59 | 23.88 | 23.44 | 23.55 | 656,142 | -0.04(-0.17%) |
Jan 14, 2020 | 23.56 | 23.85 | 23.54 | 23.59 | 1,121,108 | -0.07(-0.30%) |
Jan 13, 2020 | 23.82 | 23.98 | 23.48 | 23.66 | 1,169,249 | -0.16(-0.67%) |
Jan 10, 2020 | 23.95 | 24.02 | 23.73 | 23.82 | 846,400 | -0.03(-0.13%) |
Jan 09, 2020 | 23.75 | 23.96 | 23.59 | 23.85 | 1,721,518 | +0.22(+0.93%) |
Jan 08, 2020 | 23.75 | 23.84 | 23.51 | 23.63 | 759,120 | -0.05(-0.21%) |
Jan 07, 2020 | 23.82 | 23.99 | 23.58 | 23.68 | 2,144,007 | -0.30(-1.25%) |
Jan 06, 2020 | 23.81 | 24.03 | 23.69 | 23.98 | 1,048,302 | -0.03(-0.12%) |
Jan 03, 2020 | 23.95 | 24.07 | 23.82 | 24.01 | 936,200 | -0.34(-1.40%) |
Jan 02, 2020 | 24.39 | 24.58 | 24.10 | 24.35 | 1,646,409 | +0.11(+0.45%) |
Dec 31, 2019 | 24.06 | 24.47 | 23.94 | 24.24 | 1,891,700 | +0.13(+0.54%) |
Dec 30, 2019 | 24.25 | 24.34 | 24.02 | 24.11 | 830,412 | -0.11(-0.45%) |
Dec 27, 2019 | 24.45 | 24.59 | 24.20 | 24.22 | 866,600 | -0.21(-0.86%) |
Dec 26, 2019 | 24.49 | 24.49 | 24.15 | 24.43 | 1,157,691 | -0.02(-0.08%) |
Dec 24, 2019 | 24.53 | 24.56 | 24.39 | 24.45 | 416,600 | +0.03(+0.12%) |
Dec 23, 2019 | 24.32 | 24.47 | 24.10 | 24.42 | 573,281 | +0.22(+0.91%) |
Dec 20, 2019 | 24.01 | 24.27 | 23.96 | 24.20 | 2,458,800 | +0.15(+0.62%) |
Dec 19, 2019 | 24.00 | 24.14 | 23.86 | 24.05 | 690,781 | +0.12(+0.50%) |
Dec 18, 2019 | 23.98 | 24.01 | 23.75 | 23.93 | 659,539 | -0.06(-0.25%) |
Dec 17, 2019 | 24.15 | 24.29 | 23.92 | 23.99 | 860,430 | -0.25(-1.03%) |
Dec 16, 2019 | 24.46 | 24.70 | 24.16 | 24.24 | 2,450,127 | -0.02(-0.08%) |
Dec 13, 2019 | 24.30 | 24.77 | 24.13 | 24.26 | 2,027,300 | -0.13(-0.53%) |
Dec 12, 2019 | 23.73 | 24.41 | 23.63 | 24.39 | 1,618,890 | +0.71(+3.00%) |
Dec 11, 2019 | 23.54 | 23.77 | 23.45 | 23.68 | 759,177 | +0.10(+0.42%) |
Dec 10, 2019 | 23.62 | 23.81 | 23.37 | 23.58 | 1,777,249 | -0.13(-0.55%) |
Dec 09, 2019 | 23.88 | 23.99 | 23.70 | 23.71 | 1,270,196 | -0.27(-1.13%) |
Dec 06, 2019 | 23.56 | 24.05 | 23.56 | 23.98 | 2,499,700 | +0.83(+3.59%) |
Dec 05, 2019 | 23.06 | 23.16 | 22.84 | 23.15 | 619,517 | +0.26(+1.14%) |
Dec 04, 2019 | 22.88 | 23.30 | 22.88 | 22.89 | 832,488 | +0.19(+0.84%) |
Dec 03, 2019 | 22.74 | 22.93 | 22.51 | 22.70 | 903,249 | -0.42(-1.82%) |
Dec 02, 2019 | 23.51 | 23.70 | 23.04 | 23.12 | 1,221,619 | -0.30(-1.28%) |
Nov 29, 2019 | 23.68 | 23.71 | 23.39 | 23.42 | 597,000 | -0.43(-1.80%) |
Nov 27, 2019 | 23.79 | 23.96 | 23.62 | 23.85 | 777,900 | +0.17(+0.72%) |
Nov 26, 2019 | 23.70 | 23.94 | 23.61 | 23.68 | 1,359,584 | -0.11(-0.46%) |
Nov 25, 2019 | 23.35 | 23.83 | 23.14 | 23.79 | 1,482,205 | +0.53(+2.28%) |
Nov 22, 2019 | 22.90 | 23.27 | 22.82 | 23.26 | 1,095,700 | +0.48(+2.11%) |
Nov 21, 2019 | 22.79 | 22.85 | 22.45 | 22.78 | 621,123 | +0.00(+0.00%) |
Nov 20, 2019 | 22.73 | 23.14 | 22.68 | 22.78 | 914,501 | -0.07(-0.31%) |
Nov 19, 2019 | 23.26 | 23.37 | 22.79 | 22.85 | 1,368,949 | -0.32(-1.38%) |
Nov 18, 2019 | 23.51 | 23.52 | 23.07 | 23.17 | 611,747 | -0.44(-1.86%) |
Nov 15, 2019 | 23.29 | 23.64 | 23.08 | 23.61 | 1,377,400 | +0.55(+2.39%) |
Nov 14, 2019 | 23.10 | 23.33 | 22.96 | 23.06 | 1,311,237 | -0.07(-0.30%) |
Nov 13, 2019 | 23.52 | 23.54 | 23.11 | 23.13 | 1,402,817 | -0.54(-2.28%) |
Nov 12, 2019 | 23.91 | 24.11 | 23.66 | 23.67 | 1,182,681 | -0.20(-0.84%) |
Nov 11, 2019 | 23.77 | 24.03 | 23.62 | 23.87 | 2,030,615 | -0.09(-0.38%) |
Nov 08, 2019 | 24.00 | 24.18 | 23.86 | 23.96 | 2,598,400 | -0.10(-0.42%) |
Nov 07, 2019 | 24.11 | 24.46 | 23.99 | 24.06 | 4,287,288 | +0.24(+1.01%) |
Nov 06, 2019 | 24.07 | 24.13 | 23.74 | 23.82 | 2,148,253 | -0.26(-1.08%) |
Nov 05, 2019 | 23.00 | 24.37 | 22.26 | 24.08 | 7,767,587 | +1.73(+7.74%) |
Nov 04, 2019 | 22.23 | 22.45 | 22.05 | 22.35 | 3,016,569 | +0.41(+1.87%) |