Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.36 | 20.39 | 20.15 | 20.27 | 10,036,601 | -0.42(-2.01%) |
Jan 30, 2020 | 20.50 | 20.70 | 20.43 | 20.69 | 8,307,685 | -0.19(-0.89%) |
Jan 29, 2020 | 20.94 | 21.00 | 20.86 | 20.87 | 9,318,687 | +0.19(+0.90%) |
Jan 28, 2020 | 20.65 | 20.72 | 20.54 | 20.69 | 5,981,182 | +0.09(+0.43%) |
Jan 27, 2020 | 20.54 | 20.78 | 20.44 | 20.60 | 8,846,396 | -0.78(-3.64%) |
Jan 24, 2020 | 21.56 | 21.60 | 21.27 | 21.38 | 7,116,704 | -0.18(-0.82%) |
Jan 23, 2020 | 21.48 | 21.60 | 21.35 | 21.55 | 10,302,437 | -0.18(-0.81%) |
Jan 22, 2020 | 21.85 | 21.88 | 21.70 | 21.73 | 11,732,793 | -0.01(-0.04%) |
Jan 21, 2020 | 21.79 | 21.85 | 21.74 | 21.74 | 9,521,628 | -0.93(-4.10%) |
Jan 17, 2020 | 22.65 | 22.69 | 22.58 | 22.67 | 4,577,010 | +0.07(+0.31%) |
Jan 16, 2020 | 22.54 | 22.62 | 22.48 | 22.60 | 5,125,881 | +0.18(+0.79%) |
Jan 15, 2020 | 22.40 | 22.47 | 22.39 | 22.42 | 6,084,409 | -0.06(-0.28%) |
Jan 14, 2020 | 22.46 | 22.55 | 22.42 | 22.48 | 11,218,920 | -0.04(-0.20%) |
Jan 13, 2020 | 22.30 | 22.54 | 22.25 | 22.53 | 12,886,098 | +0.38(+1.72%) |
Jan 10, 2020 | 22.17 | 22.23 | 22.13 | 22.15 | 8,811,114 | +0.04(+0.20%) |
Jan 09, 2020 | 22.04 | 22.13 | 21.99 | 22.10 | 12,637,004 | +0.27(+1.22%) |
Jan 08, 2020 | 21.68 | 21.92 | 21.68 | 21.84 | 13,804,378 | +0.04(+0.16%) |
Jan 07, 2020 | 21.80 | 21.83 | 21.75 | 21.80 | 10,435,154 | -0.01(-0.04%) |
Jan 06, 2020 | 21.72 | 21.81 | 21.70 | 21.81 | 3,789,490 | +0.06(+0.28%) |
Jan 03, 2020 | 21.84 | 21.93 | 21.75 | 21.75 | 7,055,785 | -0.30(-1.36%) |
Jan 02, 2020 | 21.84 | 22.06 | 21.84 | 22.05 | 6,376,014 | +0.52(+2.42%) |
Dec 31, 2019 | 21.52 | 21.55 | 21.45 | 21.53 | 2,803,033 | +0.04(+0.16%) |
Dec 30, 2019 | 21.61 | 21.62 | 21.45 | 21.49 | 5,346,116 | +0.03(+0.12%) |
Dec 27, 2019 | 21.51 | 21.51 | 21.44 | 21.46 | 3,512,239 | +0.09(+0.41%) |
Dec 26, 2019 | 21.31 | 21.39 | 21.29 | 21.38 | 1,911,306 | +0.08(+0.37%) |
Dec 24, 2019 | 21.31 | 21.32 | 21.26 | 21.30 | 1,383,376 | +0.02(+0.08%) |
Dec 23, 2019 | 21.31 | 21.31 | 21.22 | 21.28 | 4,704,489 | -0.04(-0.17%) |
Dec 20, 2019 | 21.35 | 21.39 | 21.30 | 21.31 | 6,916,770 | +0.08(+0.37%) |
Dec 19, 2019 | 21.21 | 21.28 | 21.18 | 21.23 | 5,568,883 | -0.14(-0.66%) |
Dec 18, 2019 | 21.36 | 21.41 | 21.32 | 21.38 | 10,892,221 | -0.07(-0.33%) |
Dec 17, 2019 | 21.39 | 21.47 | 21.31 | 21.45 | 8,687,832 | +0.07(+0.33%) |
Dec 16, 2019 | 21.37 | 21.42 | 21.34 | 21.38 | 4,877,370 | +0.12(+0.58%) |
Dec 13, 2019 | 21.35 | 21.62 | 21.25 | 21.25 | 12,057,756 | +0.13(+0.62%) |
Dec 12, 2019 | 20.80 | 21.18 | 20.79 | 21.12 | 9,529,691 | +0.51(+2.47%) |
Dec 11, 2019 | 20.53 | 20.63 | 20.50 | 20.61 | 5,834,696 | +0.18(+0.90%) |
Dec 10, 2019 | 20.44 | 20.48 | 20.41 | 20.43 | 2,787,578 | -0.02(-0.09%) |
Dec 09, 2019 | 20.54 | 20.57 | 20.45 | 20.45 | 2,518,528 | -0.18(-0.85%) |
Dec 06, 2019 | 20.61 | 20.68 | 20.61 | 20.62 | 4,836,987 | +0.20(+0.99%) |
Dec 05, 2019 | 20.47 | 20.47 | 20.39 | 20.42 | 3,447,176 | -0.04(-0.17%) |
Dec 04, 2019 | 20.51 | 20.51 | 20.45 | 20.46 | 6,979,171 | +0.04(+0.22%) |
Dec 03, 2019 | 20.39 | 20.43 | 20.28 | 20.41 | 6,175,452 | -0.12(-0.60%) |
Dec 02, 2019 | 20.65 | 20.68 | 20.53 | 20.53 | 4,787,787 | -0.11(-0.55%) |
Nov 29, 2019 | 20.66 | 20.69 | 20.62 | 20.65 | 3,361,232 | -0.41(-1.96%) |
Nov 27, 2019 | 21.00 | 21.07 | 20.99 | 21.06 | 2,895,192 | +0.03(+0.13%) |
Nov 26, 2019 | 21.03 | 21.05 | 20.94 | 21.03 | 7,322,072 | -0.08(-0.37%) |
Nov 25, 2019 | 21.03 | 21.18 | 21.02 | 21.11 | 10,596,075 | +0.43(+2.08%) |
Nov 22, 2019 | 20.70 | 20.70 | 20.61 | 20.68 | 4,372,315 | +0.03(+0.13%) |
Nov 21, 2019 | 20.61 | 20.66 | 20.54 | 20.66 | 3,682,044 | -0.08(-0.38%) |
Nov 20, 2019 | 20.80 | 20.86 | 20.68 | 20.74 | 4,103,365 | -0.15(-0.71%) |
Nov 19, 2019 | 20.96 | 21.01 | 20.86 | 20.89 | 6,031,259 | +0.24(+1.15%) |
Nov 18, 2019 | 20.68 | 20.71 | 20.62 | 20.65 | 7,084,410 | +0.12(+0.60%) |
Nov 15, 2019 | 20.46 | 20.54 | 20.45 | 20.53 | 4,802,559 | +0.04(+0.21%) |
Nov 14, 2019 | 20.46 | 20.52 | 20.39 | 20.48 | 6,989,703 | -0.16(-0.77%) |
Nov 13, 2019 | 20.56 | 20.68 | 20.53 | 20.64 | 6,502,015 | -0.36(-1.71%) |
Nov 12, 2019 | 21.03 | 21.07 | 20.96 | 21.00 | 5,620,570 | -0.22(-1.03%) |
Nov 11, 2019 | 21.09 | 21.25 | 21.09 | 21.22 | 4,654,311 | -0.41(-1.91%) |
Nov 08, 2019 | 21.68 | 21.70 | 21.59 | 21.63 | 4,756,274 | -0.17(-0.76%) |
Nov 07, 2019 | 21.81 | 21.87 | 21.75 | 21.80 | 5,527,871 | +0.15(+0.69%) |
Nov 06, 2019 | 21.68 | 21.75 | 21.64 | 21.65 | 4,733,724 | +0.07(+0.33%) |
Nov 05, 2019 | 21.56 | 21.60 | 21.52 | 21.58 | 3,442,036 | +0.05(+0.24%) |
Nov 04, 2019 | 21.53 | 21.57 | 21.49 | 21.53 | 8,828,392 | +0.20(+0.95%) |