Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.37 | 20.40 | 20.16 | 20.28 | 10,030,921 | -0.42(-2.01%) |
Jan 30, 2020 | 20.51 | 20.72 | 20.44 | 20.70 | 8,302,984 | -0.19(-0.89%) |
Jan 29, 2020 | 20.95 | 21.01 | 20.88 | 20.88 | 9,313,414 | +0.19(+0.90%) |
Jan 28, 2020 | 20.66 | 20.73 | 20.55 | 20.70 | 5,977,797 | +0.09(+0.43%) |
Jan 27, 2020 | 20.55 | 20.80 | 20.45 | 20.61 | 8,841,390 | -0.78(-3.64%) |
Jan 24, 2020 | 21.57 | 21.61 | 21.29 | 21.39 | 7,112,676 | -0.18(-0.82%) |
Jan 23, 2020 | 21.49 | 21.61 | 21.36 | 21.57 | 10,296,607 | -0.18(-0.81%) |
Jan 22, 2020 | 21.87 | 21.89 | 21.71 | 21.74 | 11,726,154 | -0.01(-0.04%) |
Jan 21, 2020 | 21.80 | 21.86 | 21.75 | 21.75 | 9,516,240 | -0.93(-4.10%) |
Jan 17, 2020 | 22.66 | 22.70 | 22.59 | 22.68 | 4,574,420 | +0.07(+0.31%) |
Jan 16, 2020 | 22.56 | 22.63 | 22.50 | 22.61 | 5,122,981 | +0.18(+0.79%) |
Jan 15, 2020 | 22.42 | 22.49 | 22.40 | 22.43 | 6,080,966 | -0.06(-0.28%) |
Jan 14, 2020 | 22.47 | 22.56 | 22.44 | 22.50 | 11,212,571 | -0.04(-0.20%) |
Jan 13, 2020 | 22.31 | 22.55 | 22.27 | 22.54 | 12,878,805 | +0.38(+1.72%) |
Jan 10, 2020 | 22.19 | 22.24 | 22.15 | 22.16 | 8,806,128 | +0.04(+0.20%) |
Jan 09, 2020 | 22.05 | 22.14 | 22.00 | 22.11 | 12,629,853 | +0.27(+1.22%) |
Jan 08, 2020 | 21.69 | 21.93 | 21.69 | 21.85 | 13,796,566 | +0.04(+0.16%) |
Jan 07, 2020 | 21.81 | 21.84 | 21.76 | 21.81 | 10,429,249 | -0.01(-0.04%) |
Jan 06, 2020 | 21.73 | 21.82 | 21.72 | 21.82 | 3,787,345 | +0.06(+0.28%) |
Jan 03, 2020 | 21.85 | 21.95 | 21.76 | 21.76 | 7,051,793 | -0.30(-1.36%) |
Jan 02, 2020 | 21.85 | 22.07 | 21.85 | 22.06 | 6,372,406 | +0.52(+2.42%) |
Dec 31, 2019 | 21.53 | 21.57 | 21.46 | 21.54 | 2,801,446 | +0.04(+0.16%) |
Dec 30, 2019 | 21.62 | 21.64 | 21.46 | 21.50 | 5,343,091 | +0.03(+0.12%) |
Dec 27, 2019 | 21.52 | 21.52 | 21.46 | 21.48 | 3,510,252 | +0.09(+0.41%) |
Dec 26, 2019 | 21.33 | 21.40 | 21.30 | 21.39 | 1,910,225 | +0.08(+0.37%) |
Dec 24, 2019 | 21.32 | 21.33 | 21.27 | 21.31 | 1,382,593 | +0.02(+0.08%) |
Dec 23, 2019 | 21.32 | 21.32 | 21.23 | 21.29 | 4,701,827 | -0.04(-0.17%) |
Dec 20, 2019 | 21.36 | 21.41 | 21.31 | 21.33 | 6,912,856 | +0.08(+0.38%) |
Dec 19, 2019 | 21.22 | 21.29 | 21.19 | 21.25 | 5,565,731 | -0.14(-0.66%) |
Dec 18, 2019 | 21.37 | 21.42 | 21.34 | 21.39 | 10,886,057 | -0.07(-0.33%) |
Dec 17, 2019 | 21.40 | 21.48 | 21.32 | 21.46 | 8,682,916 | +0.07(+0.33%) |
Dec 16, 2019 | 21.38 | 21.43 | 21.35 | 21.39 | 4,874,610 | +0.12(+0.58%) |
Dec 13, 2019 | 21.36 | 21.63 | 21.26 | 21.27 | 12,050,933 | +0.13(+0.62%) |
Dec 12, 2019 | 20.81 | 21.20 | 20.80 | 21.13 | 9,524,298 | +0.51(+2.47%) |
Dec 11, 2019 | 20.54 | 20.64 | 20.51 | 20.63 | 5,831,394 | +0.18(+0.90%) |
Dec 10, 2019 | 20.45 | 20.49 | 20.42 | 20.44 | 2,786,001 | -0.02(-0.09%) |
Dec 09, 2019 | 20.56 | 20.59 | 20.46 | 20.46 | 2,517,103 | -0.18(-0.85%) |
Dec 06, 2019 | 20.63 | 20.69 | 20.63 | 20.63 | 4,834,250 | +0.20(+0.99%) |
Dec 05, 2019 | 20.48 | 20.48 | 20.41 | 20.43 | 3,445,225 | -0.04(-0.17%) |
Dec 04, 2019 | 20.52 | 20.52 | 20.46 | 20.47 | 6,975,222 | +0.04(+0.21%) |
Dec 03, 2019 | 20.40 | 20.44 | 20.30 | 20.42 | 6,171,957 | -0.12(-0.60%) |
Dec 02, 2019 | 20.66 | 20.69 | 20.55 | 20.55 | 4,785,078 | -0.11(-0.55%) |
Nov 29, 2019 | 20.67 | 20.70 | 20.63 | 20.66 | 3,359,330 | -0.41(-1.96%) |
Nov 27, 2019 | 21.01 | 21.09 | 21.00 | 21.07 | 2,893,554 | +0.03(+0.13%) |
Nov 26, 2019 | 21.05 | 21.06 | 20.95 | 21.05 | 7,317,928 | -0.08(-0.37%) |
Nov 25, 2019 | 21.05 | 21.19 | 21.03 | 21.13 | 10,590,079 | +0.43(+2.08%) |
Nov 22, 2019 | 20.71 | 20.71 | 20.63 | 20.70 | 4,369,841 | +0.03(+0.13%) |
Nov 21, 2019 | 20.63 | 20.67 | 20.56 | 20.67 | 3,679,960 | -0.08(-0.38%) |
Nov 20, 2019 | 20.81 | 20.87 | 20.70 | 20.75 | 4,101,043 | -0.15(-0.71%) |
Nov 19, 2019 | 20.97 | 21.02 | 20.87 | 20.90 | 6,027,846 | +0.24(+1.15%) |
Nov 18, 2019 | 20.70 | 20.72 | 20.63 | 20.66 | 7,080,401 | +0.12(+0.60%) |
Nov 15, 2019 | 20.48 | 20.56 | 20.46 | 20.54 | 4,799,841 | +0.04(+0.21%) |
Nov 14, 2019 | 20.47 | 20.53 | 20.41 | 20.49 | 6,985,747 | -0.16(-0.77%) |
Nov 13, 2019 | 20.57 | 20.69 | 20.54 | 20.65 | 6,498,335 | -0.36(-1.71%) |
Nov 12, 2019 | 21.05 | 21.08 | 20.98 | 21.01 | 5,617,390 | -0.22(-1.03%) |
Nov 11, 2019 | 21.10 | 21.27 | 21.10 | 21.23 | 4,651,677 | -0.41(-1.91%) |
Nov 08, 2019 | 21.70 | 21.71 | 21.60 | 21.64 | 4,753,582 | -0.17(-0.76%) |
Nov 07, 2019 | 21.82 | 21.88 | 21.76 | 21.81 | 5,524,743 | +0.15(+0.69%) |
Nov 06, 2019 | 21.69 | 21.76 | 21.65 | 21.66 | 4,731,046 | +0.07(+0.33%) |
Nov 05, 2019 | 21.57 | 21.61 | 21.53 | 21.59 | 3,440,088 | +0.05(+0.24%) |
Nov 04, 2019 | 21.55 | 21.58 | 21.50 | 21.54 | 8,823,396 | +0.20(+0.95%) |