Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.98 | 21.11 | 20.30 | 20.48 | 520,500 | -0.61(-2.89%) |
Jan 30, 2020 | 20.95 | 21.54 | 20.62 | 21.09 | 274,778 | -0.09(-0.42%) |
Jan 29, 2020 | 21.58 | 21.85 | 21.03 | 21.18 | 410,943 | -0.35(-1.63%) |
Jan 28, 2020 | 21.12 | 21.78 | 20.92 | 21.53 | 872,678 | +0.59(+2.82%) |
Jan 27, 2020 | 21.09 | 21.37 | 20.49 | 20.94 | 519,075 | -0.56(-2.60%) |
Jan 24, 2020 | 22.52 | 22.59 | 21.23 | 21.50 | 1,563,700 | -1.06(-4.70%) |
Jan 23, 2020 | 22.17 | 22.62 | 21.68 | 22.56 | 634,503 | +0.26(+1.17%) |
Jan 22, 2020 | 22.68 | 23.04 | 21.74 | 22.30 | 793,718 | -0.26(-1.15%) |
Jan 21, 2020 | 22.62 | 22.97 | 22.30 | 22.56 | 1,092,299 | -0.18(-0.79%) |
Jan 17, 2020 | 24.05 | 24.27 | 22.11 | 22.74 | 1,391,800 | -1.37(-5.68%) |
Jan 16, 2020 | 24.82 | 25.23 | 23.90 | 24.11 | 1,246,200 | -0.42(-1.71%) |
Jan 15, 2020 | 25.54 | 25.83 | 24.30 | 24.53 | 762,785 | -0.99(-3.88%) |
Jan 14, 2020 | 24.70 | 26.00 | 24.55 | 25.52 | 905,498 | +0.65(+2.61%) |
Jan 13, 2020 | 24.36 | 24.91 | 23.93 | 24.87 | 555,309 | +0.64(+2.64%) |
Jan 10, 2020 | 25.41 | 25.66 | 24.14 | 24.23 | 630,700 | -1.24(-4.87%) |
Jan 09, 2020 | 25.08 | 26.26 | 25.08 | 25.47 | 1,716,574 | +0.91(+3.71%) |
Jan 08, 2020 | 25.02 | 25.32 | 24.47 | 24.56 | 564,650 | -0.50(-2.00%) |
Jan 07, 2020 | 24.57 | 25.60 | 24.11 | 25.06 | 768,586 | +0.57(+2.33%) |
Jan 06, 2020 | 23.73 | 24.50 | 23.09 | 24.49 | 672,487 | +0.64(+2.70%) |
Jan 03, 2020 | 23.31 | 24.22 | 22.44 | 23.84 | 662,100 | +0.04(+0.19%) |
Jan 02, 2020 | 24.56 | 24.62 | 23.41 | 23.80 | 706,277 | -0.37(-1.53%) |
Dec 31, 2019 | 23.05 | 24.22 | 22.80 | 24.17 | 501,500 | +1.00(+4.32%) |
Dec 30, 2019 | 23.79 | 23.94 | 22.60 | 23.17 | 786,086 | -0.85(-3.54%) |
Dec 27, 2019 | 24.89 | 24.89 | 23.75 | 24.02 | 611,800 | -0.57(-2.32%) |
Dec 26, 2019 | 25.15 | 25.18 | 24.40 | 24.59 | 792,719 | -0.51(-2.03%) |
Dec 24, 2019 | 24.15 | 25.15 | 24.10 | 25.10 | 400,400 | +0.99(+4.11%) |
Dec 23, 2019 | 24.20 | 24.21 | 22.91 | 24.11 | 1,058,808 | -0.31(-1.27%) |
Dec 20, 2019 | 23.41 | 24.74 | 23.36 | 24.42 | 1,749,200 | +1.03(+4.40%) |
Dec 19, 2019 | 22.32 | 24.12 | 22.32 | 23.39 | 2,572,854 | +1.41(+6.41%) |
Dec 18, 2019 | 22.02 | 22.51 | 21.63 | 21.98 | 1,211,821 | +0.06(+0.27%) |
Dec 17, 2019 | 21.91 | 22.46 | 21.46 | 21.92 | 1,150,495 | +0.03(+0.14%) |
Dec 16, 2019 | 22.59 | 22.72 | 21.41 | 21.89 | 916,179 | -0.61(-2.71%) |
Dec 13, 2019 | 22.13 | 23.17 | 22.10 | 22.50 | 1,016,600 | +0.40(+1.81%) |
Dec 12, 2019 | 21.54 | 22.12 | 21.08 | 22.10 | 708,566 | +0.66(+3.08%) |
Dec 11, 2019 | 21.50 | 21.78 | 20.93 | 21.44 | 550,656 | +0.00(+0.00%) |
Dec 10, 2019 | 20.99 | 21.78 | 20.82 | 21.44 | 807,627 | +0.40(+1.90%) |
Dec 09, 2019 | 19.90 | 21.25 | 19.83 | 21.04 | 984,062 | +1.18(+5.91%) |
Dec 06, 2019 | 19.35 | 19.87 | 19.16 | 19.86 | 793,400 | +0.51(+2.66%) |
Dec 05, 2019 | 20.21 | 20.47 | 19.20 | 19.35 | 967,837 | -0.93(-4.59%) |
Dec 04, 2019 | 19.20 | 20.64 | 19.00 | 20.28 | 1,385,150 | +1.20(+6.29%) |
Dec 03, 2019 | 18.59 | 19.23 | 18.44 | 19.08 | 995,268 | +0.20(+1.09%) |
Dec 02, 2019 | 19.27 | 19.27 | 18.14 | 18.88 | 934,918 | -0.11(-0.61%) |
Nov 29, 2019 | 18.44 | 19.45 | 18.43 | 18.99 | 491,600 | +0.64(+3.49%) |
Nov 27, 2019 | 18.12 | 18.57 | 17.99 | 18.35 | 449,600 | +0.26(+1.44%) |
Nov 26, 2019 | 18.59 | 18.97 | 17.95 | 18.09 | 861,415 | -0.43(-2.32%) |
Nov 25, 2019 | 18.63 | 19.10 | 18.47 | 18.52 | 548,196 | -0.11(-0.59%) |
Nov 22, 2019 | 18.40 | 18.67 | 18.09 | 18.63 | 466,800 | +0.23(+1.25%) |
Nov 21, 2019 | 18.00 | 18.56 | 17.15 | 18.40 | 1,131,273 | +0.55(+3.08%) |
Nov 20, 2019 | 18.70 | 18.93 | 17.77 | 17.85 | 1,109,651 | -1.02(-5.41%) |
Nov 19, 2019 | 19.01 | 19.22 | 18.39 | 18.87 | 876,162 | -0.14(-0.74%) |
Nov 18, 2019 | 18.65 | 19.39 | 18.41 | 19.01 | 836,359 | +0.08(+0.42%) |
Nov 15, 2019 | 18.35 | 19.19 | 18.30 | 18.93 | 684,300 | +0.70(+3.84%) |
Nov 14, 2019 | 18.80 | 18.96 | 18.16 | 18.23 | 748,131 | -0.57(-3.03%) |
Nov 13, 2019 | 18.78 | 19.27 | 18.40 | 18.80 | 550,665 | -0.08(-0.42%) |
Nov 12, 2019 | 19.01 | 19.18 | 18.23 | 18.88 | 944,881 | -0.17(-0.89%) |
Nov 11, 2019 | 19.03 | 19.26 | 18.51 | 19.05 | 1,063,947 | -0.18(-0.94%) |
Nov 08, 2019 | 18.78 | 19.63 | 18.21 | 19.23 | 2,084,600 | +0.75(+4.06%) |
Nov 07, 2019 | 19.49 | 20.48 | 17.85 | 18.48 | 6,187,494 | -5.34(-22.42%) |
Nov 06, 2019 | 23.69 | 23.95 | 22.92 | 23.82 | 1,214,484 | +0.00(+0.00%) |
Nov 05, 2019 | 24.00 | 24.06 | 23.06 | 23.82 | 1,045,681 | -0.05(-0.21%) |
Nov 04, 2019 | 24.59 | 24.82 | 23.51 | 23.87 | 1,459,327 | -0.46(-1.89%) |