Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.93 | 23.99 | 23.76 | 23.81 | 1,420,872 | -0.07(-0.28%) |
Jan 30, 2020 | 23.90 | 24.01 | 23.67 | 23.88 | 770,682 | -0.04(-0.19%) |
Jan 29, 2020 | 24.05 | 24.08 | 23.69 | 23.93 | 1,049,809 | -0.02(-0.09%) |
Jan 28, 2020 | 23.87 | 24.00 | 23.81 | 23.95 | 1,784,958 | +0.06(+0.25%) |
Jan 27, 2020 | 23.80 | 23.99 | 23.75 | 23.89 | 1,070,663 | +0.02(+0.09%) |
Jan 24, 2020 | 23.72 | 23.89 | 23.64 | 23.87 | 1,924,984 | +0.18(+0.75%) |
Jan 23, 2020 | 23.46 | 23.75 | 23.35 | 23.69 | 1,018,872 | +0.22(+0.95%) |
Jan 22, 2020 | 23.64 | 23.83 | 23.42 | 23.46 | 934,289 | -0.16(-0.66%) |
Jan 21, 2020 | 23.14 | 23.66 | 23.09 | 23.62 | 1,349,959 | +0.53(+2.29%) |
Jan 17, 2020 | 23.09 | 23.26 | 23.07 | 23.09 | 1,115,151 | +0.02(+0.10%) |
Jan 16, 2020 | 22.99 | 23.15 | 22.90 | 23.07 | 7,575,371 | +0.14(+0.62%) |
Jan 15, 2020 | 22.62 | 22.98 | 22.54 | 22.93 | 1,623,653 | +0.42(+1.88%) |
Jan 14, 2020 | 22.74 | 22.80 | 22.34 | 22.51 | 2,536,561 | -0.22(-0.98%) |
Jan 13, 2020 | 22.51 | 22.81 | 22.46 | 22.73 | 2,270,117 | +0.25(+1.12%) |
Jan 10, 2020 | 22.22 | 22.51 | 22.14 | 22.48 | 1,735,068 | +0.26(+1.17%) |
Jan 09, 2020 | 22.13 | 22.27 | 22.01 | 22.22 | 1,545,995 | +0.09(+0.40%) |
Jan 08, 2020 | 22.09 | 22.26 | 22.00 | 22.13 | 1,289,586 | +0.08(+0.37%) |
Jan 07, 2020 | 22.45 | 22.45 | 21.87 | 22.04 | 1,156,983 | -0.27(-1.20%) |
Jan 06, 2020 | 22.21 | 22.38 | 22.07 | 22.31 | 3,374,112 | +0.04(+0.17%) |
Jan 03, 2020 | 21.79 | 22.33 | 21.71 | 22.27 | 1,233,915 | +0.44(+2.01%) |
Jan 02, 2020 | 22.59 | 22.59 | 21.73 | 21.84 | 2,228,786 | -0.68(-3.01%) |
Dec 31, 2019 | 22.26 | 22.52 | 22.21 | 22.51 | 1,926,867 | +0.29(+1.32%) |
Dec 30, 2019 | 22.09 | 22.23 | 21.97 | 22.22 | 1,038,896 | +0.07(+0.30%) |
Dec 27, 2019 | 22.15 | 22.20 | 22.07 | 22.15 | 805,184 | +0.08(+0.37%) |
Dec 26, 2019 | 22.08 | 22.13 | 21.99 | 22.07 | 1,275,748 | +0.05(+0.23%) |
Dec 24, 2019 | 22.09 | 22.14 | 21.97 | 22.02 | 578,335 | -0.03(-0.13%) |
Dec 23, 2019 | 22.21 | 22.26 | 22.02 | 22.05 | 1,144,018 | -0.13(-0.56%) |
Dec 20, 2019 | 22.08 | 22.27 | 22.05 | 22.18 | 2,439,883 | +0.12(+0.53%) |
Dec 19, 2019 | 21.84 | 22.06 | 21.83 | 22.06 | 2,592,988 | +0.21(+0.98%) |
Dec 18, 2019 | 21.63 | 21.93 | 21.59 | 21.84 | 1,538,321 | +0.35(+1.64%) |
Dec 17, 2019 | 21.58 | 21.70 | 21.39 | 21.49 | 2,885,818 | -0.07(-0.31%) |
Dec 16, 2019 | 21.41 | 21.62 | 21.12 | 21.56 | 2,581,258 | +0.26(+1.21%) |
Dec 13, 2019 | 21.40 | 21.62 | 21.12 | 21.30 | 5,488,140 | -0.06(-0.28%) |
Dec 12, 2019 | 21.96 | 22.10 | 21.34 | 21.36 | 2,581,939 | -0.63(-2.84%) |
Dec 11, 2019 | 22.56 | 22.62 | 21.92 | 21.98 | 2,162,013 | -0.57(-2.51%) |
Dec 10, 2019 | 22.79 | 22.87 | 22.54 | 22.55 | 4,009,993 | -0.26(-1.13%) |
Dec 09, 2019 | 22.60 | 22.85 | 22.55 | 22.81 | 2,192,126 | +0.25(+1.11%) |
Dec 06, 2019 | 22.37 | 22.70 | 22.35 | 22.56 | 2,293,090 | +0.22(+0.99%) |
Dec 05, 2019 | 22.14 | 22.38 | 22.06 | 22.34 | 4,388,085 | +0.13(+0.56%) |
Dec 04, 2019 | 22.23 | 22.43 | 22.14 | 22.21 | 3,255,317 | -0.11(-0.49%) |
Dec 03, 2019 | 22.09 | 22.37 | 22.05 | 22.32 | 1,540,298 | +0.26(+1.17%) |
Dec 02, 2019 | 22.24 | 22.29 | 21.95 | 22.06 | 3,120,143 | -0.26(-1.19%) |
Nov 29, 2019 | 22.53 | 22.66 | 22.31 | 22.33 | 1,161,972 | -0.21(-0.91%) |
Nov 27, 2019 | 22.26 | 22.57 | 22.25 | 22.54 | 1,833,412 | +0.21(+0.92%) |
Nov 26, 2019 | 22.12 | 22.46 | 22.09 | 22.33 | 2,383,179 | +0.52(+2.40%) |
Nov 25, 2019 | 21.63 | 21.87 | 21.63 | 21.81 | 3,506,689 | +0.18(+0.82%) |
Nov 22, 2019 | 21.67 | 21.79 | 21.35 | 21.63 | 1,395,073 | -0.01(-0.03%) |
Nov 21, 2019 | 21.91 | 21.98 | 21.64 | 21.64 | 988,031 | -0.35(-1.61%) |
Nov 20, 2019 | 22.00 | 22.26 | 21.92 | 21.99 | 1,624,465 | -0.01(-0.03%) |
Nov 19, 2019 | 21.88 | 22.03 | 21.82 | 22.00 | 1,627,983 | +0.12(+0.54%) |
Nov 18, 2019 | 21.75 | 21.93 | 21.72 | 21.88 | 1,486,230 | +0.19(+0.88%) |
Nov 15, 2019 | 21.71 | 21.80 | 21.59 | 21.69 | 1,240,125 | -0.03(-0.14%) |
Nov 14, 2019 | 21.56 | 21.72 | 21.49 | 21.72 | 1,493,771 | +0.24(+1.10%) |
Nov 13, 2019 | 21.24 | 21.53 | 21.14 | 21.48 | 1,903,675 | +0.32(+1.49%) |
Nov 12, 2019 | 21.42 | 21.57 | 21.15 | 21.17 | 1,460,030 | -0.23(-1.07%) |
Nov 11, 2019 | 21.45 | 21.50 | 21.28 | 21.40 | 1,241,623 | -0.01(-0.03%) |
Nov 08, 2019 | 21.23 | 21.57 | 21.23 | 21.40 | 3,792,957 | +0.15(+0.73%) |
Nov 07, 2019 | 21.58 | 21.59 | 21.03 | 21.25 | 3,383,535 | -0.44(-2.04%) |
Nov 06, 2019 | 21.64 | 21.71 | 21.39 | 21.69 | 2,453,215 | +0.13(+0.61%) |
Nov 05, 2019 | 22.12 | 22.19 | 21.42 | 21.56 | 2,990,658 | -0.69(-3.11%) |
Nov 04, 2019 | 22.55 | 22.62 | 22.11 | 22.25 | 3,255,294 | -0.37(-1.63%) |