Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.37 | 22.41 | 21.80 | 22.24 | 5,927,200 | -0.19(-0.85%) |
Jan 30, 2020 | 22.00 | 22.75 | 21.94 | 22.43 | 4,813,185 | -0.10(-0.44%) |
Jan 29, 2020 | 22.72 | 22.80 | 22.31 | 22.53 | 6,127,240 | +0.02(+0.09%) |
Jan 28, 2020 | 22.40 | 22.80 | 21.91 | 22.51 | 6,782,968 | +0.52(+2.36%) |
Jan 27, 2020 | 20.81 | 22.24 | 20.40 | 21.99 | 7,837,215 | +0.10(+0.46%) |
Jan 24, 2020 | 23.90 | 23.91 | 21.51 | 21.89 | 15,722,200 | -2.04(-8.52%) |
Jan 23, 2020 | 23.80 | 24.07 | 23.60 | 23.93 | 4,831,754 | -0.23(-0.95%) |
Jan 22, 2020 | 24.29 | 25.14 | 24.12 | 24.16 | 10,473,663 | +0.25(+1.05%) |
Jan 21, 2020 | 23.19 | 23.99 | 22.86 | 23.91 | 7,506,199 | +0.00(+0.00%) |
Jan 17, 2020 | 23.98 | 24.07 | 23.74 | 23.91 | 7,780,400 | +0.13(+0.55%) |
Jan 16, 2020 | 23.79 | 23.97 | 23.49 | 23.78 | 4,830,642 | +0.10(+0.42%) |
Jan 15, 2020 | 23.81 | 23.97 | 23.50 | 23.68 | 8,567,395 | -0.19(-0.80%) |
Jan 14, 2020 | 23.55 | 24.13 | 23.55 | 23.87 | 9,675,745 | -0.11(-0.46%) |
Jan 13, 2020 | 24.19 | 24.23 | 23.77 | 23.98 | 5,491,125 | +0.08(+0.33%) |
Jan 10, 2020 | 24.81 | 24.81 | 23.47 | 23.90 | 8,670,600 | -0.62(-2.53%) |
Jan 09, 2020 | 24.50 | 24.89 | 24.26 | 24.52 | 9,342,596 | +0.50(+2.08%) |
Jan 08, 2020 | 23.33 | 24.14 | 23.28 | 24.02 | 8,865,488 | +0.66(+2.83%) |
Jan 07, 2020 | 23.06 | 23.55 | 22.96 | 23.36 | 8,148,707 | +0.24(+1.04%) |
Jan 06, 2020 | 22.76 | 23.33 | 22.56 | 23.12 | 7,535,335 | +0.08(+0.35%) |
Jan 03, 2020 | 22.42 | 23.42 | 22.42 | 23.04 | 12,913,800 | +0.07(+0.30%) |
Jan 02, 2020 | 21.54 | 22.97 | 21.50 | 22.97 | 11,227,358 | +1.86(+8.81%) |
Dec 31, 2019 | 21.15 | 21.37 | 21.00 | 21.11 | 3,958,100 | -0.16(-0.75%) |
Dec 30, 2019 | 21.13 | 21.53 | 21.08 | 21.27 | 4,954,080 | -0.27(-1.25%) |
Dec 27, 2019 | 21.72 | 21.85 | 21.31 | 21.54 | 3,863,200 | -0.07(-0.32%) |
Dec 26, 2019 | 21.20 | 21.70 | 21.20 | 21.61 | 2,711,666 | +0.43(+2.03%) |
Dec 24, 2019 | 21.21 | 21.33 | 21.08 | 21.18 | 1,504,000 | -0.13(-0.61%) |
Dec 23, 2019 | 21.12 | 21.39 | 21.03 | 21.31 | 6,938,361 | +0.23(+1.09%) |
Dec 20, 2019 | 20.80 | 21.29 | 20.76 | 21.08 | 10,559,200 | +0.38(+1.84%) |
Dec 19, 2019 | 19.88 | 20.81 | 19.85 | 20.70 | 6,463,746 | +0.82(+4.12%) |
Dec 18, 2019 | 20.01 | 20.21 | 19.75 | 19.88 | 5,596,515 | -0.07(-0.35%) |
Dec 17, 2019 | 19.80 | 20.10 | 19.67 | 19.95 | 6,282,331 | +0.21(+1.06%) |
Dec 16, 2019 | 20.50 | 20.59 | 19.66 | 19.74 | 5,901,721 | -0.66(-3.24%) |
Dec 13, 2019 | 20.00 | 20.76 | 19.86 | 20.40 | 9,070,600 | +0.41(+2.05%) |
Dec 12, 2019 | 20.04 | 20.60 | 19.85 | 19.99 | 7,018,037 | +0.00(+0.00%) |
Dec 11, 2019 | 19.87 | 20.07 | 19.59 | 19.99 | 3,244,193 | +0.12(+0.60%) |
Dec 10, 2019 | 20.26 | 20.28 | 19.81 | 19.87 | 4,130,638 | -0.33(-1.63%) |
Dec 09, 2019 | 20.15 | 20.52 | 20.10 | 20.20 | 7,853,999 | -0.09(-0.44%) |
Dec 06, 2019 | 19.64 | 20.66 | 19.59 | 20.29 | 9,957,400 | +0.79(+4.05%) |
Dec 05, 2019 | 19.50 | 19.78 | 19.42 | 19.50 | 4,276,395 | +0.07(+0.36%) |
Dec 04, 2019 | 19.50 | 19.76 | 19.37 | 19.43 | 6,030,261 | +0.03(+0.15%) |
Dec 03, 2019 | 18.84 | 19.48 | 18.84 | 19.40 | 4,074,218 | -0.12(-0.61%) |
Dec 02, 2019 | 19.00 | 19.69 | 18.90 | 19.52 | 6,168,180 | +0.37(+1.93%) |
Nov 29, 2019 | 18.80 | 19.20 | 17.57 | 19.15 | 4,421,100 | -0.45(-2.30%) |
Nov 27, 2019 | 19.28 | 20.00 | 19.25 | 19.60 | 6,068,600 | +0.39(+2.03%) |
Nov 26, 2019 | 19.00 | 19.37 | 18.89 | 19.21 | 4,474,230 | +0.13(+0.68%) |
Nov 25, 2019 | 18.42 | 19.20 | 18.42 | 19.08 | 7,001,712 | +0.67(+3.64%) |
Nov 22, 2019 | 18.04 | 18.45 | 17.89 | 18.41 | 3,859,400 | +0.40(+2.22%) |
Nov 21, 2019 | 17.98 | 18.07 | 17.74 | 18.01 | 2,765,775 | +0.03(+0.17%) |
Nov 20, 2019 | 17.72 | 18.09 | 17.66 | 17.98 | 2,697,681 | +0.03(+0.17%) |
Nov 19, 2019 | 18.16 | 18.25 | 17.86 | 17.95 | 3,696,847 | -0.05(-0.28%) |
Nov 18, 2019 | 17.63 | 18.24 | 17.53 | 18.00 | 6,238,824 | +0.51(+2.92%) |
Nov 15, 2019 | 17.33 | 17.64 | 17.14 | 17.49 | 6,224,500 | +0.30(+1.75%) |
Nov 14, 2019 | 18.19 | 18.22 | 16.96 | 17.19 | 14,065,808 | -1.09(-5.96%) |
Nov 13, 2019 | 18.83 | 18.88 | 18.15 | 18.28 | 6,592,570 | -0.83(-4.34%) |
Nov 12, 2019 | 19.03 | 19.31 | 18.87 | 19.11 | 4,658,598 | -0.04(-0.21%) |
Nov 11, 2019 | 19.00 | 19.22 | 18.50 | 19.15 | 6,393,881 | -0.37(-1.90%) |
Nov 08, 2019 | 19.74 | 19.94 | 19.29 | 19.52 | 9,964,400 | -0.48(-2.40%) |
Nov 07, 2019 | 18.64 | 20.48 | 18.60 | 20.00 | 23,943,932 | +1.97(+10.93%) |
Nov 06, 2019 | 17.90 | 18.00 | 17.37 | 18.03 | 6,001,491 | +0.23(+1.29%) |
Nov 05, 2019 | 18.24 | 18.30 | 17.58 | 17.80 | 7,591,385 | -0.19(-1.06%) |
Nov 04, 2019 | 18.04 | 18.36 | 17.90 | 17.99 | 5,190,324 | +0.26(+1.47%) |