Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.91 | 23.91 | 23.19 | 23.40 | 1,210,551 | -0.54(-2.24%) |
Jan 30, 2020 | 24.21 | 24.50 | 23.65 | 23.93 | 767,773 | -0.51(-2.09%) |
Jan 29, 2020 | 24.42 | 24.99 | 24.38 | 24.44 | 1,144,831 | +0.15(+0.60%) |
Jan 28, 2020 | 24.08 | 24.47 | 23.73 | 24.29 | 1,254,041 | +0.45(+1.89%) |
Jan 27, 2020 | 23.59 | 24.02 | 23.57 | 23.84 | 1,259,037 | -0.24(-1.01%) |
Jan 24, 2020 | 23.47 | 24.27 | 23.05 | 24.09 | 1,970,009 | +0.96(+4.15%) |
Jan 23, 2020 | 23.28 | 23.44 | 22.59 | 23.13 | 1,227,368 | -0.28(-1.18%) |
Jan 22, 2020 | 23.86 | 23.96 | 23.27 | 23.40 | 984,397 | -0.36(-1.53%) |
Jan 21, 2020 | 23.91 | 24.13 | 23.38 | 23.77 | 1,390,261 | -0.70(-2.86%) |
Jan 17, 2020 | 25.09 | 25.21 | 24.16 | 24.47 | 1,219,457 | -0.42(-1.67%) |
Jan 16, 2020 | 26.03 | 26.24 | 24.61 | 24.88 | 1,343,615 | -0.75(-2.93%) |
Jan 15, 2020 | 25.35 | 25.88 | 25.33 | 25.63 | 1,155,166 | -0.18(-0.70%) |
Jan 14, 2020 | 25.94 | 26.18 | 25.31 | 25.82 | 2,483,708 | -0.17(-0.67%) |
Jan 13, 2020 | 25.07 | 26.32 | 24.55 | 25.99 | 2,227,957 | +0.85(+3.37%) |
Jan 10, 2020 | 25.19 | 25.50 | 24.95 | 25.14 | 1,110,501 | +0.00(+0.00%) |
Jan 09, 2020 | 25.01 | 25.18 | 24.01 | 25.14 | 1,098,598 | -0.08(-0.31%) |
Jan 08, 2020 | 25.12 | 25.56 | 24.60 | 25.22 | 1,269,088 | -0.03(-0.10%) |
Jan 07, 2020 | 24.56 | 25.26 | 24.51 | 25.25 | 1,403,026 | +0.40(+1.60%) |
Jan 06, 2020 | 23.39 | 24.90 | 23.18 | 24.85 | 1,847,377 | +1.25(+5.27%) |
Jan 03, 2020 | 23.71 | 24.08 | 23.45 | 23.60 | 1,189,153 | -0.33(-1.37%) |
Jan 02, 2020 | 25.04 | 25.04 | 23.82 | 23.93 | 1,641,044 | -0.90(-3.62%) |
Dec 31, 2019 | 24.82 | 25.14 | 24.66 | 24.83 | 777,963 | -0.10(-0.42%) |
Dec 30, 2019 | 24.60 | 25.38 | 24.38 | 24.93 | 1,110,458 | +0.29(+1.16%) |
Dec 27, 2019 | 24.42 | 24.80 | 24.27 | 24.65 | 864,250 | +0.25(+1.03%) |
Dec 26, 2019 | 24.95 | 25.07 | 24.16 | 24.40 | 925,287 | -0.67(-2.66%) |
Dec 24, 2019 | 25.12 | 25.23 | 24.90 | 25.06 | 409,339 | +0.04(+0.17%) |
Dec 23, 2019 | 24.80 | 25.25 | 24.67 | 25.02 | 912,492 | +0.03(+0.14%) |
Dec 20, 2019 | 25.21 | 25.62 | 24.89 | 24.99 | 1,858,160 | -0.25(-0.99%) |
Dec 19, 2019 | 25.33 | 25.62 | 24.96 | 25.24 | 1,295,884 | -0.29(-1.15%) |
Dec 18, 2019 | 24.47 | 25.60 | 24.28 | 25.53 | 2,672,322 | +0.93(+3.80%) |
Dec 17, 2019 | 23.94 | 24.68 | 23.50 | 24.60 | 1,983,426 | +1.30(+5.57%) |
Dec 16, 2019 | 23.29 | 23.74 | 23.28 | 23.30 | 1,043,996 | +0.19(+0.82%) |
Dec 13, 2019 | 24.40 | 24.51 | 22.79 | 23.11 | 2,694,998 | -1.02(-4.23%) |
Dec 12, 2019 | 23.23 | 24.27 | 22.71 | 24.13 | 2,666,212 | +0.91(+3.90%) |
Dec 11, 2019 | 23.43 | 23.43 | 22.89 | 23.22 | 2,100,831 | +0.17(+0.74%) |
Dec 10, 2019 | 22.84 | 23.15 | 22.47 | 23.05 | 3,682,150 | +0.17(+0.75%) |
Dec 09, 2019 | 21.51 | 23.33 | 21.03 | 22.88 | 8,463,033 | +1.32(+6.11%) |
Dec 06, 2019 | 19.76 | 21.68 | 19.59 | 21.56 | 25,153,084 | +5.18(+31.58%) |
Dec 05, 2019 | 17.14 | 17.29 | 16.02 | 16.39 | 3,613,919 | -0.63(-3.72%) |
Dec 04, 2019 | 17.59 | 17.77 | 17.00 | 17.02 | 1,780,942 | -0.45(-2.59%) |
Dec 03, 2019 | 17.58 | 17.99 | 17.17 | 17.48 | 1,591,119 | -0.33(-1.87%) |
Dec 02, 2019 | 17.96 | 17.99 | 17.42 | 17.81 | 2,139,502 | -0.07(-0.38%) |
Nov 29, 2019 | 17.79 | 18.05 | 17.34 | 17.88 | 815,787 | +0.08(+0.43%) |
Nov 27, 2019 | 17.13 | 17.89 | 17.06 | 17.80 | 1,249,517 | +0.67(+3.89%) |
Nov 26, 2019 | 17.44 | 17.85 | 17.01 | 17.13 | 1,616,633 | -0.56(-3.19%) |
Nov 25, 2019 | 16.65 | 17.91 | 16.54 | 17.70 | 2,889,962 | +1.09(+6.54%) |
Nov 22, 2019 | 16.83 | 16.99 | 16.27 | 16.61 | 1,253,375 | -0.16(-0.97%) |
Nov 21, 2019 | 16.51 | 17.06 | 15.86 | 16.77 | 1,875,905 | +0.18(+1.08%) |
Nov 20, 2019 | 16.71 | 16.93 | 16.11 | 16.59 | 1,708,208 | +0.06(+0.36%) |
Nov 19, 2019 | 17.50 | 17.69 | 16.37 | 16.53 | 2,141,919 | -1.15(-6.53%) |
Nov 18, 2019 | 18.10 | 18.22 | 17.30 | 17.69 | 1,139,162 | -0.31(-1.71%) |
Nov 15, 2019 | 18.13 | 18.30 | 17.66 | 18.00 | 844,429 | -0.05(-0.28%) |
Nov 14, 2019 | 18.50 | 18.71 | 17.89 | 18.05 | 1,262,739 | -0.35(-1.91%) |
Nov 13, 2019 | 18.35 | 18.43 | 17.89 | 18.40 | 1,427,162 | -0.03(-0.19%) |
Nov 12, 2019 | 18.28 | 18.77 | 18.04 | 18.43 | 1,459,722 | +0.19(+1.03%) |
Nov 11, 2019 | 18.42 | 18.48 | 17.91 | 18.25 | 1,780,934 | -0.21(-1.11%) |
Nov 08, 2019 | 18.86 | 18.98 | 18.24 | 18.45 | 935,618 | -0.49(-2.57%) |
Nov 07, 2019 | 19.36 | 19.55 | 18.77 | 18.94 | 1,146,950 | -0.15(-0.76%) |
Nov 06, 2019 | 19.24 | 19.24 | 18.47 | 19.08 | 839,567 | -0.11(-0.58%) |
Nov 05, 2019 | 18.91 | 19.63 | 18.90 | 19.19 | 1,103,373 | +0.46(+2.47%) |
Nov 04, 2019 | 18.52 | 18.83 | 18.34 | 18.73 | 988,368 | +0.34(+1.86%) |