Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.93 | 21.12 | 20.53 | 20.86 | 4,881,283 | -0.05(-0.26%) |
Jan 30, 2020 | 20.45 | 20.96 | 20.32 | 20.92 | 4,928,276 | +0.10(+0.49%) |
Jan 29, 2020 | 21.11 | 21.35 | 20.64 | 20.81 | 5,887,436 | -0.02(-0.10%) |
Jan 28, 2020 | 20.79 | 21.01 | 20.24 | 20.83 | 6,002,069 | +0.38(+1.83%) |
Jan 27, 2020 | 19.36 | 20.77 | 19.19 | 20.46 | 9,744,425 | -0.03(-0.13%) |
Jan 24, 2020 | 22.06 | 22.15 | 20.35 | 20.49 | 14,537,803 | -1.52(-6.91%) |
Jan 23, 2020 | 21.82 | 22.23 | 20.79 | 22.01 | 13,955,085 | -0.41(-1.82%) |
Jan 22, 2020 | 24.71 | 24.71 | 22.27 | 22.42 | 15,588,778 | -2.01(-8.23%) |
Jan 21, 2020 | 24.66 | 24.67 | 24.37 | 24.43 | 5,343,303 | -1.00(-3.92%) |
Jan 17, 2020 | 26.03 | 26.08 | 25.23 | 25.42 | 6,548,127 | -0.47(-1.82%) |
Jan 16, 2020 | 27.02 | 27.15 | 25.78 | 25.89 | 4,241,012 | -0.76(-2.84%) |
Jan 15, 2020 | 26.66 | 26.79 | 26.33 | 26.65 | 3,997,586 | -0.04(-0.15%) |
Jan 14, 2020 | 27.43 | 27.60 | 26.39 | 26.69 | 7,481,548 | -1.02(-3.67%) |
Jan 13, 2020 | 25.75 | 27.86 | 25.63 | 27.71 | 9,478,733 | +2.37(+9.36%) |
Jan 10, 2020 | 25.50 | 25.75 | 25.10 | 25.33 | 6,961,905 | +0.22(+0.90%) |
Jan 09, 2020 | 25.23 | 26.13 | 25.01 | 25.11 | 6,492,277 | +0.35(+1.43%) |
Jan 08, 2020 | 23.94 | 25.10 | 23.93 | 24.75 | 4,654,328 | +0.80(+3.36%) |
Jan 07, 2020 | 24.54 | 24.60 | 23.91 | 23.95 | 4,404,321 | -0.42(-1.71%) |
Jan 06, 2020 | 24.54 | 24.61 | 24.21 | 24.37 | 2,561,633 | -0.25(-1.00%) |
Jan 03, 2020 | 24.26 | 25.14 | 24.21 | 24.61 | 3,752,306 | -0.12(-0.50%) |
Jan 02, 2020 | 23.27 | 24.78 | 23.26 | 24.73 | 5,166,559 | +1.90(+8.30%) |
Dec 31, 2019 | 23.28 | 23.34 | 22.78 | 22.84 | 3,526,422 | -0.37(-1.59%) |
Dec 30, 2019 | 23.63 | 23.63 | 22.88 | 23.21 | 3,061,404 | -0.32(-1.36%) |
Dec 27, 2019 | 24.10 | 24.20 | 23.53 | 23.53 | 2,409,472 | -0.55(-2.29%) |
Dec 26, 2019 | 24.20 | 24.33 | 23.94 | 24.08 | 1,466,865 | +0.00(+0.00%) |
Dec 24, 2019 | 24.00 | 24.27 | 23.83 | 24.08 | 1,062,385 | +0.10(+0.43%) |
Dec 23, 2019 | 23.99 | 24.02 | 23.76 | 23.98 | 2,571,938 | +0.12(+0.49%) |
Dec 20, 2019 | 24.00 | 24.05 | 23.47 | 23.86 | 3,993,297 | +0.03(+0.14%) |
Dec 19, 2019 | 24.99 | 25.01 | 23.75 | 23.83 | 7,887,116 | -1.10(-4.40%) |
Dec 18, 2019 | 25.26 | 25.54 | 24.82 | 24.93 | 2,849,146 | -0.27(-1.08%) |
Dec 17, 2019 | 25.06 | 25.23 | 24.77 | 25.20 | 3,039,071 | +0.36(+1.45%) |
Dec 16, 2019 | 24.79 | 25.02 | 24.42 | 24.84 | 3,958,181 | +0.23(+0.94%) |
Dec 13, 2019 | 24.76 | 24.82 | 24.13 | 24.61 | 4,402,088 | +0.18(+0.73%) |
Dec 12, 2019 | 24.41 | 24.55 | 23.64 | 24.43 | 6,237,048 | -0.05(-0.20%) |
Dec 11, 2019 | 24.70 | 24.83 | 24.18 | 24.48 | 3,967,772 | -0.18(-0.75%) |
Dec 10, 2019 | 24.80 | 24.91 | 24.35 | 24.66 | 3,119,697 | +0.01(+0.06%) |
Dec 09, 2019 | 25.35 | 25.38 | 24.60 | 24.65 | 3,593,876 | -0.78(-3.08%) |
Dec 06, 2019 | 25.57 | 25.57 | 25.29 | 25.43 | 8,329,380 | +0.09(+0.35%) |
Dec 05, 2019 | 25.01 | 25.40 | 24.93 | 25.34 | 2,987,039 | +0.53(+2.14%) |
Dec 04, 2019 | 25.57 | 25.57 | 24.78 | 24.81 | 2,594,461 | -0.61(-2.41%) |
Dec 03, 2019 | 24.91 | 25.50 | 24.76 | 25.42 | 2,863,844 | -0.17(-0.67%) |
Dec 02, 2019 | 25.69 | 25.97 | 25.18 | 25.59 | 3,529,249 | +0.07(+0.29%) |
Nov 29, 2019 | 24.99 | 25.69 | 24.97 | 25.52 | 3,268,856 | +0.06(+0.24%) |
Nov 27, 2019 | 24.90 | 25.74 | 24.84 | 25.46 | 4,355,004 | +0.93(+3.78%) |
Nov 26, 2019 | 25.66 | 25.68 | 23.59 | 24.53 | 12,006,067 | -1.70(-6.50%) |
Nov 25, 2019 | 25.43 | 26.30 | 25.43 | 26.23 | 5,070,530 | +0.93(+3.66%) |
Nov 22, 2019 | 24.86 | 25.37 | 24.74 | 25.31 | 2,792,154 | +0.47(+1.89%) |
Nov 21, 2019 | 24.58 | 25.13 | 24.56 | 24.84 | 2,533,622 | +0.00(+0.00%) |
Nov 20, 2019 | 25.33 | 25.33 | 24.60 | 24.84 | 3,685,088 | -1.03(-3.98%) |
Nov 19, 2019 | 26.68 | 26.70 | 25.57 | 25.87 | 2,043,001 | -0.56(-2.12%) |
Nov 18, 2019 | 26.20 | 26.61 | 25.87 | 26.43 | 2,736,170 | +0.29(+1.10%) |
Nov 15, 2019 | 25.49 | 26.16 | 25.38 | 26.14 | 3,266,510 | +0.87(+3.43%) |
Nov 14, 2019 | 25.74 | 25.75 | 24.92 | 25.27 | 2,669,904 | -0.49(-1.91%) |
Nov 13, 2019 | 25.94 | 25.94 | 25.59 | 25.76 | 2,584,444 | -0.35(-1.33%) |
Nov 12, 2019 | 26.53 | 26.59 | 25.88 | 26.11 | 2,144,633 | -0.34(-1.29%) |
Nov 11, 2019 | 25.93 | 26.52 | 25.57 | 26.45 | 2,468,124 | +0.00(+0.00%) |
Nov 08, 2019 | 26.30 | 26.66 | 26.18 | 26.45 | 2,235,219 | -0.25(-0.92%) |
Nov 07, 2019 | 26.01 | 27.05 | 25.98 | 26.70 | 5,731,210 | +1.32(+5.21%) |
Nov 06, 2019 | 25.60 | 25.62 | 24.57 | 25.38 | 4,432,997 | -0.14(-0.56%) |
Nov 05, 2019 | 25.98 | 26.04 | 25.29 | 25.52 | 5,313,469 | -0.40(-1.55%) |
Nov 04, 2019 | 24.00 | 26.19 | 23.94 | 25.92 | 7,756,032 | +2.30(+9.76%) |