Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.82 | 25.00 | 24.65 | 24.86 | 2,556,676 | -0.09(-0.37%) |
Jan 30, 2020 | 24.25 | 24.96 | 24.22 | 24.95 | 1,948,701 | +0.58(+2.38%) |
Jan 29, 2020 | 23.72 | 24.86 | 23.67 | 24.37 | 6,130,237 | +2.73(+12.60%) |
Jan 28, 2020 | 21.40 | 21.82 | 21.28 | 21.65 | 1,193,165 | +0.35(+1.67%) |
Jan 27, 2020 | 21.50 | 21.50 | 21.20 | 21.29 | 867,265 | -0.64(-2.94%) |
Jan 24, 2020 | 22.26 | 22.31 | 21.90 | 21.94 | 1,161,940 | -0.37(-1.67%) |
Jan 23, 2020 | 22.07 | 22.41 | 21.82 | 22.31 | 1,210,175 | +0.15(+0.67%) |
Jan 22, 2020 | 21.74 | 22.19 | 21.70 | 22.16 | 905,191 | +0.58(+2.68%) |
Jan 21, 2020 | 21.41 | 21.62 | 21.39 | 21.58 | 961,462 | +0.00(+0.00%) |
Jan 17, 2020 | 21.59 | 21.62 | 21.38 | 21.58 | 902,161 | +0.05(+0.22%) |
Jan 16, 2020 | 21.47 | 21.58 | 21.40 | 21.54 | 579,378 | +0.21(+0.96%) |
Jan 15, 2020 | 21.08 | 21.39 | 20.99 | 21.33 | 800,374 | +0.21(+1.02%) |
Jan 14, 2020 | 21.18 | 21.31 | 21.11 | 21.11 | 649,787 | -0.07(-0.31%) |
Jan 13, 2020 | 21.36 | 21.39 | 21.03 | 21.18 | 648,898 | -0.14(-0.66%) |
Jan 10, 2020 | 21.43 | 21.54 | 21.26 | 21.32 | 1,177,360 | -0.12(-0.57%) |
Jan 09, 2020 | 21.56 | 21.68 | 21.28 | 21.44 | 1,208,457 | +0.01(+0.04%) |
Jan 08, 2020 | 21.41 | 21.65 | 21.35 | 21.43 | 1,189,328 | +0.06(+0.26%) |
Jan 07, 2020 | 21.46 | 21.49 | 21.29 | 21.38 | 696,322 | -0.14(-0.65%) |
Jan 06, 2020 | 21.83 | 21.83 | 21.37 | 21.52 | 1,110,472 | -0.12(-0.56%) |
Jan 03, 2020 | 21.61 | 21.77 | 21.56 | 21.64 | 576,526 | -0.27(-1.24%) |
Jan 02, 2020 | 21.94 | 21.94 | 21.66 | 21.91 | 902,620 | +0.08(+0.39%) |
Dec 31, 2019 | 21.68 | 21.89 | 21.68 | 21.82 | 509,814 | +0.11(+0.52%) |
Dec 30, 2019 | 21.79 | 21.87 | 21.60 | 21.71 | 772,278 | -0.04(-0.17%) |
Dec 27, 2019 | 21.96 | 22.08 | 21.73 | 21.75 | 610,578 | -0.20(-0.89%) |
Dec 26, 2019 | 22.12 | 22.16 | 21.93 | 21.95 | 753,303 | -0.12(-0.55%) |
Dec 24, 2019 | 22.11 | 22.17 | 22.01 | 22.07 | 402,304 | -0.05(-0.21%) |
Dec 23, 2019 | 22.25 | 22.25 | 21.99 | 22.11 | 679,698 | -0.06(-0.25%) |
Dec 20, 2019 | 22.37 | 22.42 | 22.15 | 22.17 | 1,895,983 | -0.07(-0.34%) |
Dec 19, 2019 | 22.31 | 22.39 | 22.04 | 22.24 | 1,088,578 | -0.05(-0.21%) |
Dec 18, 2019 | 22.43 | 22.45 | 22.24 | 22.29 | 1,133,854 | -0.11(-0.50%) |
Dec 17, 2019 | 22.26 | 22.47 | 22.11 | 22.40 | 1,090,779 | +0.22(+1.01%) |
Dec 16, 2019 | 22.03 | 22.53 | 21.95 | 22.18 | 1,508,828 | +0.24(+1.11%) |
Dec 13, 2019 | 22.09 | 22.35 | 21.93 | 21.94 | 1,445,492 | -0.20(-0.89%) |
Dec 12, 2019 | 21.66 | 22.16 | 21.64 | 22.13 | 1,003,783 | +0.52(+2.42%) |
Dec 11, 2019 | 21.69 | 21.78 | 21.41 | 21.61 | 917,748 | -0.07(-0.34%) |
Dec 10, 2019 | 21.38 | 21.77 | 21.35 | 21.68 | 792,269 | +0.29(+1.35%) |
Dec 09, 2019 | 21.62 | 21.63 | 21.33 | 21.39 | 974,427 | -0.28(-1.29%) |
Dec 06, 2019 | 21.81 | 21.95 | 21.57 | 21.68 | 719,694 | +0.10(+0.48%) |
Dec 05, 2019 | 21.46 | 21.60 | 21.34 | 21.57 | 913,856 | +0.13(+0.61%) |
Dec 04, 2019 | 21.25 | 21.66 | 21.25 | 21.44 | 937,445 | +0.21(+1.01%) |
Dec 03, 2019 | 21.53 | 21.72 | 21.06 | 21.23 | 1,392,766 | -0.56(-2.57%) |
Dec 02, 2019 | 22.07 | 22.14 | 21.72 | 21.79 | 780,962 | -0.21(-0.93%) |
Nov 29, 2019 | 21.83 | 22.09 | 21.83 | 21.99 | 405,196 | +0.07(+0.34%) |
Nov 27, 2019 | 21.94 | 22.02 | 21.83 | 21.92 | 1,024,233 | +0.04(+0.17%) |
Nov 26, 2019 | 21.87 | 21.96 | 21.78 | 21.88 | 492,621 | -0.04(-0.17%) |
Nov 25, 2019 | 21.96 | 22.06 | 21.85 | 21.92 | 477,635 | +0.00(+0.00%) |
Nov 22, 2019 | 22.11 | 22.28 | 21.62 | 21.92 | 1,072,956 | -0.17(-0.76%) |
Nov 21, 2019 | 22.10 | 22.26 | 21.93 | 22.09 | 1,031,734 | +0.00(+0.00%) |
Nov 20, 2019 | 22.10 | 22.49 | 22.09 | 22.09 | 1,078,539 | -0.07(-0.34%) |
Nov 19, 2019 | 22.16 | 22.33 | 21.98 | 22.16 | 1,858,865 | -0.06(-0.25%) |
Nov 18, 2019 | 22.53 | 22.55 | 22.20 | 22.22 | 593,532 | -0.36(-1.61%) |
Nov 15, 2019 | 22.73 | 22.87 | 22.54 | 22.58 | 454,132 | +0.01(+0.04%) |
Nov 14, 2019 | 22.50 | 22.66 | 22.45 | 22.57 | 843,210 | -0.06(-0.25%) |
Nov 13, 2019 | 22.54 | 22.66 | 22.44 | 22.63 | 593,759 | -0.02(-0.08%) |
Nov 12, 2019 | 22.83 | 22.94 | 22.48 | 22.65 | 849,119 | -0.20(-0.86%) |
Nov 11, 2019 | 22.95 | 23.07 | 22.82 | 22.84 | 650,371 | -0.28(-1.21%) |
Nov 08, 2019 | 23.06 | 23.17 | 22.94 | 23.12 | 356,045 | +0.02(+0.08%) |
Nov 07, 2019 | 23.22 | 23.26 | 23.06 | 23.10 | 824,996 | +0.06(+0.28%) |
Nov 06, 2019 | 23.15 | 23.21 | 22.96 | 23.04 | 899,644 | -0.16(-0.68%) |
Nov 05, 2019 | 23.35 | 23.47 | 23.00 | 23.20 | 1,327,164 | -0.14(-0.59%) |
Nov 04, 2019 | 23.36 | 23.38 | 23.09 | 23.34 | 1,252,551 | -0.27(-1.14%) |