Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.87 | 20.87 | 20.15 | 20.18 | 4,033,600 | -0.68(-3.26%) |
Jan 30, 2020 | 20.91 | 21.01 | 20.51 | 20.86 | 4,418,907 | -0.14(-0.67%) |
Jan 29, 2020 | 21.04 | 21.51 | 20.88 | 21.00 | 4,111,873 | +0.11(+0.53%) |
Jan 28, 2020 | 20.78 | 20.95 | 20.43 | 20.89 | 3,248,721 | +0.24(+1.16%) |
Jan 27, 2020 | 20.33 | 20.95 | 20.26 | 20.65 | 3,034,688 | -0.34(-1.62%) |
Jan 24, 2020 | 21.24 | 21.39 | 20.84 | 20.99 | 6,097,500 | -0.24(-1.13%) |
Jan 23, 2020 | 20.46 | 21.30 | 20.14 | 21.23 | 5,476,008 | +0.71(+3.46%) |
Jan 22, 2020 | 20.44 | 20.97 | 20.27 | 20.52 | 5,394,199 | +0.32(+1.58%) |
Jan 21, 2020 | 20.40 | 20.47 | 20.09 | 20.20 | 5,646,019 | -0.19(-0.93%) |
Jan 17, 2020 | 21.28 | 21.28 | 20.32 | 20.39 | 6,915,500 | -0.80(-3.78%) |
Jan 16, 2020 | 21.39 | 21.65 | 21.09 | 21.19 | 4,429,251 | +0.01(+0.05%) |
Jan 15, 2020 | 21.01 | 21.42 | 20.94 | 21.18 | 3,072,552 | +0.06(+0.28%) |
Jan 14, 2020 | 20.26 | 21.20 | 20.21 | 21.12 | 4,830,685 | +0.95(+4.71%) |
Jan 13, 2020 | 19.80 | 20.23 | 19.69 | 20.17 | 3,004,986 | +0.40(+2.02%) |
Jan 10, 2020 | 19.77 | 19.84 | 19.55 | 19.77 | 3,522,600 | -0.02(-0.10%) |
Jan 09, 2020 | 20.45 | 20.50 | 19.66 | 19.79 | 5,836,898 | -0.63(-3.09%) |
Jan 08, 2020 | 20.75 | 21.00 | 20.31 | 20.42 | 4,366,256 | -0.28(-1.35%) |
Jan 07, 2020 | 20.37 | 20.83 | 20.29 | 20.70 | 6,648,677 | +0.26(+1.27%) |
Jan 06, 2020 | 21.51 | 21.53 | 20.35 | 20.44 | 11,134,166 | -1.41(-6.45%) |
Jan 03, 2020 | 21.48 | 21.96 | 21.40 | 21.85 | 4,596,500 | +0.07(+0.32%) |
Jan 02, 2020 | 21.83 | 21.83 | 21.38 | 21.78 | 4,273,630 | +0.18(+0.83%) |
Dec 31, 2019 | 21.24 | 21.61 | 21.12 | 21.60 | 3,156,700 | +0.32(+1.50%) |
Dec 30, 2019 | 21.42 | 21.49 | 21.18 | 21.28 | 3,232,575 | -0.17(-0.79%) |
Dec 27, 2019 | 21.88 | 21.89 | 21.38 | 21.45 | 2,125,400 | -0.35(-1.61%) |
Dec 26, 2019 | 21.61 | 21.87 | 21.57 | 21.80 | 1,997,582 | +0.16(+0.74%) |
Dec 24, 2019 | 21.56 | 21.67 | 21.49 | 21.64 | 2,122,800 | +0.09(+0.42%) |
Dec 23, 2019 | 21.55 | 21.65 | 21.42 | 21.55 | 2,871,626 | +0.05(+0.23%) |
Dec 20, 2019 | 21.20 | 21.55 | 21.10 | 21.50 | 6,496,600 | +0.34(+1.61%) |
Dec 19, 2019 | 20.97 | 21.24 | 20.92 | 21.16 | 3,949,858 | +0.12(+0.57%) |
Dec 18, 2019 | 20.42 | 21.04 | 20.42 | 21.04 | 4,278,220 | +0.48(+2.33%) |
Dec 17, 2019 | 20.40 | 20.65 | 20.23 | 20.56 | 5,020,914 | +0.13(+0.64%) |
Dec 16, 2019 | 19.62 | 20.54 | 19.53 | 20.43 | 11,063,693 | +0.90(+4.61%) |
Dec 13, 2019 | 19.48 | 19.90 | 19.34 | 19.53 | 5,570,200 | +0.24(+1.24%) |
Dec 12, 2019 | 19.15 | 19.31 | 19.01 | 19.29 | 3,084,580 | +0.09(+0.47%) |
Dec 11, 2019 | 19.31 | 19.31 | 19.06 | 19.20 | 2,304,871 | -0.04(-0.21%) |
Dec 10, 2019 | 19.23 | 19.32 | 19.09 | 19.24 | 2,489,044 | -0.03(-0.16%) |
Dec 09, 2019 | 18.90 | 19.36 | 18.82 | 19.27 | 3,314,482 | +0.31(+1.64%) |
Dec 06, 2019 | 18.94 | 19.13 | 18.84 | 18.96 | 3,416,300 | +0.18(+0.96%) |
Dec 05, 2019 | 18.76 | 18.83 | 18.51 | 18.78 | 3,969,010 | +0.17(+0.91%) |
Dec 04, 2019 | 18.23 | 18.62 | 18.14 | 18.61 | 2,760,611 | +0.50(+2.76%) |
Dec 03, 2019 | 18.03 | 18.37 | 17.91 | 18.11 | 3,436,296 | -0.33(-1.79%) |
Dec 02, 2019 | 18.95 | 18.95 | 18.38 | 18.44 | 3,692,442 | -0.45(-2.38%) |
Nov 29, 2019 | 19.19 | 19.20 | 18.77 | 18.89 | 3,266,000 | -0.21(-1.10%) |
Nov 27, 2019 | 18.80 | 19.39 | 18.66 | 19.10 | 9,707,800 | +1.06(+5.88%) |
Nov 26, 2019 | 17.38 | 18.04 | 17.27 | 18.04 | 6,231,167 | +0.68(+3.92%) |
Nov 25, 2019 | 17.62 | 17.63 | 17.23 | 17.36 | 2,997,347 | -0.07(-0.40%) |
Nov 22, 2019 | 17.09 | 17.46 | 17.03 | 17.43 | 3,137,300 | +0.44(+2.59%) |
Nov 21, 2019 | 17.01 | 17.06 | 16.74 | 16.99 | 4,108,784 | +0.00(+0.00%) |
Nov 20, 2019 | 17.30 | 17.31 | 16.93 | 16.99 | 2,745,561 | -0.34(-1.96%) |
Nov 19, 2019 | 17.25 | 17.51 | 17.17 | 17.33 | 4,610,576 | +0.00(+0.00%) |
Nov 18, 2019 | 17.80 | 17.86 | 17.31 | 17.33 | 4,208,147 | -0.46(-2.59%) |
Nov 15, 2019 | 17.12 | 17.89 | 17.11 | 17.79 | 5,882,900 | +0.67(+3.91%) |
Nov 14, 2019 | 17.11 | 17.48 | 17.09 | 17.12 | 3,085,014 | -0.11(-0.64%) |
Nov 13, 2019 | 17.20 | 17.34 | 17.08 | 17.23 | 3,906,975 | -0.06(-0.35%) |
Nov 12, 2019 | 17.70 | 17.86 | 17.25 | 17.29 | 3,831,496 | -0.28(-1.59%) |
Nov 11, 2019 | 17.45 | 17.61 | 17.26 | 17.57 | 3,647,612 | +0.01(+0.06%) |
Nov 08, 2019 | 17.74 | 17.91 | 17.41 | 17.56 | 4,354,500 | -0.03(-0.17%) |
Nov 07, 2019 | 18.44 | 18.57 | 17.39 | 17.59 | 8,152,037 | -0.58(-3.19%) |
Nov 06, 2019 | 18.11 | 18.37 | 17.77 | 18.17 | 7,420,710 | +0.24(+1.34%) |
Nov 05, 2019 | 17.25 | 18.31 | 17.07 | 17.93 | 15,029,033 | +0.79(+4.61%) |
Nov 04, 2019 | 17.83 | 18.51 | 16.83 | 17.14 | 43,553,160 | -4.00(-18.92%) |