Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.97 | 20.00 | 19.66 | 19.94 | 3,643,122 | -0.40(-1.95%) |
Jan 30, 2020 | 19.68 | 20.35 | 19.64 | 20.34 | 3,070,808 | +0.29(+1.45%) |
Jan 29, 2020 | 20.61 | 20.75 | 20.03 | 20.05 | 2,583,013 | -0.39(-1.89%) |
Jan 28, 2020 | 20.23 | 20.54 | 20.05 | 20.44 | 2,305,004 | +0.21(+1.05%) |
Jan 27, 2020 | 20.54 | 20.83 | 20.21 | 20.22 | 2,382,506 | -0.95(-4.48%) |
Jan 24, 2020 | 21.85 | 21.85 | 20.88 | 21.17 | 2,238,995 | -0.81(-3.70%) |
Jan 23, 2020 | 21.78 | 22.21 | 21.49 | 21.98 | 2,370,453 | -0.21(-0.96%) |
Jan 22, 2020 | 22.34 | 22.34 | 22.04 | 22.20 | 2,608,201 | -0.32(-1.42%) |
Jan 21, 2020 | 22.56 | 22.73 | 22.39 | 22.52 | 2,341,805 | -0.22(-0.98%) |
Jan 17, 2020 | 22.88 | 22.98 | 22.64 | 22.74 | 2,388,028 | -0.02(-0.08%) |
Jan 16, 2020 | 22.71 | 23.08 | 22.68 | 22.76 | 1,952,340 | +0.19(+0.86%) |
Jan 15, 2020 | 22.71 | 22.92 | 22.42 | 22.56 | 2,482,421 | -0.31(-1.35%) |
Jan 14, 2020 | 22.67 | 22.90 | 22.35 | 22.87 | 3,939,920 | +0.06(+0.25%) |
Jan 13, 2020 | 22.99 | 23.09 | 22.62 | 22.82 | 3,078,368 | -0.25(-1.09%) |
Jan 10, 2020 | 23.29 | 23.35 | 23.02 | 23.07 | 4,096,316 | -0.28(-1.20%) |
Jan 09, 2020 | 23.32 | 23.51 | 22.99 | 23.35 | 2,557,896 | +0.02(+0.08%) |
Jan 08, 2020 | 24.03 | 24.18 | 23.21 | 23.33 | 2,896,782 | -0.85(-3.52%) |
Jan 07, 2020 | 24.50 | 24.62 | 23.74 | 24.18 | 2,534,114 | -0.47(-1.92%) |
Jan 06, 2020 | 24.58 | 24.79 | 24.31 | 24.65 | 2,984,080 | +0.13(+0.51%) |
Jan 03, 2020 | 24.74 | 24.97 | 24.34 | 24.53 | 2,638,860 | +0.09(+0.36%) |
Jan 02, 2020 | 24.24 | 24.45 | 23.91 | 24.44 | 3,473,957 | +0.20(+0.84%) |
Dec 31, 2019 | 24.06 | 24.31 | 23.65 | 24.24 | 3,064,770 | -0.16(-0.67%) |
Dec 30, 2019 | 24.17 | 24.71 | 24.17 | 24.40 | 2,305,981 | +0.27(+1.12%) |
Dec 27, 2019 | 24.31 | 24.41 | 24.08 | 24.13 | 1,933,076 | -0.09(-0.36%) |
Dec 26, 2019 | 24.29 | 24.41 | 24.14 | 24.22 | 1,372,929 | +0.09(+0.36%) |
Dec 24, 2019 | 24.20 | 24.57 | 23.97 | 24.13 | 1,076,297 | -0.14(-0.56%) |
Dec 23, 2019 | 23.54 | 24.30 | 23.49 | 24.27 | 2,367,759 | +0.73(+3.08%) |
Dec 20, 2019 | 23.67 | 23.71 | 23.35 | 23.54 | 4,938,213 | -0.01(-0.04%) |
Dec 19, 2019 | 22.93 | 23.56 | 22.90 | 23.55 | 3,299,402 | +0.61(+2.66%) |
Dec 18, 2019 | 22.88 | 23.42 | 22.86 | 22.94 | 2,968,409 | -0.02(-0.08%) |
Dec 17, 2019 | 23.10 | 23.24 | 22.83 | 22.96 | 2,883,754 | -0.12(-0.50%) |
Dec 16, 2019 | 23.29 | 23.42 | 23.02 | 23.08 | 2,758,807 | +0.05(+0.21%) |
Dec 13, 2019 | 23.44 | 23.50 | 22.90 | 23.03 | 4,501,452 | -0.33(-1.41%) |
Dec 12, 2019 | 23.05 | 23.65 | 22.86 | 23.36 | 3,478,634 | +0.47(+2.07%) |
Dec 11, 2019 | 22.69 | 23.06 | 22.59 | 22.88 | 2,256,052 | +0.22(+0.98%) |
Dec 10, 2019 | 22.39 | 22.96 | 22.26 | 22.66 | 2,745,991 | +0.36(+1.61%) |
Dec 09, 2019 | 22.42 | 22.62 | 22.29 | 22.30 | 2,747,546 | -0.30(-1.33%) |
Dec 06, 2019 | 21.91 | 22.64 | 21.91 | 22.60 | 2,696,324 | +0.76(+3.50%) |
Dec 05, 2019 | 22.13 | 22.23 | 21.64 | 21.84 | 2,257,956 | -0.13(-0.57%) |
Dec 04, 2019 | 21.60 | 22.21 | 21.35 | 21.96 | 2,928,085 | +0.62(+2.89%) |
Dec 03, 2019 | 21.75 | 21.85 | 21.27 | 21.35 | 5,515,341 | -0.91(-4.08%) |
Dec 02, 2019 | 21.93 | 22.51 | 21.81 | 22.25 | 8,031,661 | +0.48(+2.22%) |
Nov 29, 2019 | 21.80 | 21.98 | 21.58 | 21.77 | 2,053,549 | -0.22(-1.01%) |
Nov 27, 2019 | 21.65 | 22.09 | 21.52 | 21.99 | 2,648,816 | +0.38(+1.74%) |
Nov 26, 2019 | 21.81 | 21.83 | 21.48 | 21.62 | 4,341,244 | -0.20(-0.93%) |
Nov 25, 2019 | 20.99 | 21.92 | 20.76 | 21.82 | 4,823,623 | +0.77(+3.67%) |
Nov 22, 2019 | 21.13 | 21.38 | 20.89 | 21.05 | 2,463,928 | +0.02(+0.09%) |
Nov 21, 2019 | 20.85 | 21.09 | 20.48 | 21.03 | 2,854,366 | +0.41(+1.97%) |
Nov 20, 2019 | 20.44 | 21.02 | 20.24 | 20.62 | 2,855,180 | +0.24(+1.18%) |
Nov 19, 2019 | 20.81 | 20.82 | 20.35 | 20.38 | 2,157,460 | -0.49(-2.36%) |
Nov 18, 2019 | 21.28 | 21.28 | 20.68 | 20.87 | 2,379,024 | -0.64(-2.96%) |
Nov 15, 2019 | 21.44 | 21.64 | 21.18 | 21.51 | 2,689,936 | +0.18(+0.86%) |
Nov 14, 2019 | 21.63 | 21.94 | 21.27 | 21.33 | 2,172,373 | -0.25(-1.16%) |
Nov 13, 2019 | 21.76 | 21.88 | 21.42 | 21.58 | 1,676,279 | -0.32(-1.46%) |
Nov 12, 2019 | 22.22 | 22.57 | 21.71 | 21.90 | 2,643,469 | -0.39(-1.73%) |
Nov 11, 2019 | 22.17 | 22.40 | 21.87 | 22.28 | 2,569,447 | -0.29(-1.28%) |
Nov 08, 2019 | 22.20 | 22.76 | 21.93 | 22.57 | 2,793,204 | +0.05(+0.21%) |
Nov 07, 2019 | 23.10 | 23.39 | 22.46 | 22.52 | 3,763,614 | -0.29(-1.27%) |
Nov 06, 2019 | 23.11 | 23.11 | 22.50 | 22.81 | 3,338,046 | -0.50(-2.15%) |
Nov 05, 2019 | 23.36 | 23.63 | 22.99 | 23.32 | 5,306,172 | +0.13(+0.54%) |
Nov 04, 2019 | 22.65 | 23.21 | 22.50 | 23.19 | 4,047,103 | +0.84(+3.76%) |