Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.08 | 21.18 | 20.39 | 20.52 | 1,277,300 | -0.71(-3.34%) |
Jan 30, 2020 | 20.76 | 21.26 | 20.60 | 21.23 | 886,768 | +0.35(+1.68%) |
Jan 29, 2020 | 21.14 | 21.34 | 20.84 | 20.88 | 1,058,010 | -0.14(-0.67%) |
Jan 28, 2020 | 21.27 | 21.43 | 20.84 | 21.02 | 1,967,092 | -0.19(-0.90%) |
Jan 27, 2020 | 21.17 | 21.53 | 21.07 | 21.21 | 2,050,645 | -0.30(-1.39%) |
Jan 24, 2020 | 22.15 | 22.15 | 21.30 | 21.51 | 1,250,400 | -0.61(-2.76%) |
Jan 23, 2020 | 21.51 | 22.22 | 21.25 | 22.12 | 1,539,714 | +0.16(+0.73%) |
Jan 22, 2020 | 22.60 | 22.73 | 21.90 | 21.96 | 1,467,348 | -0.55(-2.44%) |
Jan 21, 2020 | 22.65 | 22.88 | 22.39 | 22.51 | 1,422,735 | -0.27(-1.19%) |
Jan 17, 2020 | 23.12 | 23.12 | 22.66 | 22.78 | 1,931,500 | +0.05(+0.22%) |
Jan 16, 2020 | 23.16 | 23.44 | 22.64 | 22.73 | 2,023,422 | -0.32(-1.39%) |
Jan 15, 2020 | 23.00 | 23.32 | 22.85 | 23.05 | 1,086,231 | -0.14(-0.60%) |
Jan 14, 2020 | 22.87 | 23.23 | 22.83 | 23.19 | 789,764 | +0.30(+1.31%) |
Jan 13, 2020 | 22.85 | 23.03 | 22.74 | 22.89 | 1,589,446 | +0.03(+0.13%) |
Jan 10, 2020 | 22.78 | 23.08 | 22.74 | 22.86 | 1,924,200 | +0.15(+0.66%) |
Jan 09, 2020 | 22.56 | 22.80 | 22.43 | 22.71 | 1,512,351 | -0.11(-0.48%) |
Jan 08, 2020 | 22.83 | 23.00 | 22.63 | 22.82 | 1,117,830 | +0.02(+0.09%) |
Jan 07, 2020 | 23.11 | 23.11 | 22.67 | 22.80 | 1,263,568 | -0.21(-0.91%) |
Jan 06, 2020 | 22.21 | 23.11 | 22.21 | 23.01 | 1,742,484 | +0.63(+2.82%) |
Jan 03, 2020 | 22.30 | 22.51 | 22.11 | 22.38 | 1,422,800 | -0.22(-0.97%) |
Jan 02, 2020 | 23.04 | 23.04 | 22.32 | 22.60 | 1,504,588 | -0.14(-0.62%) |
Dec 31, 2019 | 22.67 | 23.10 | 22.64 | 22.74 | 1,236,600 | -0.05(-0.22%) |
Dec 30, 2019 | 22.75 | 22.97 | 22.53 | 22.79 | 997,833 | +0.03(+0.13%) |
Dec 27, 2019 | 22.71 | 22.78 | 22.44 | 22.76 | 1,217,500 | +0.20(+0.89%) |
Dec 26, 2019 | 22.33 | 22.58 | 22.22 | 22.56 | 883,087 | +0.11(+0.49%) |
Dec 24, 2019 | 22.26 | 22.52 | 22.12 | 22.45 | 782,000 | +0.20(+0.90%) |
Dec 23, 2019 | 22.66 | 22.71 | 22.16 | 22.25 | 1,922,908 | -0.31(-1.37%) |
Dec 20, 2019 | 22.70 | 22.96 | 22.39 | 22.56 | 5,033,800 | -0.21(-0.92%) |
Dec 19, 2019 | 23.30 | 23.40 | 22.74 | 22.77 | 1,923,467 | -0.52(-2.23%) |
Dec 18, 2019 | 23.90 | 24.04 | 23.19 | 23.29 | 2,495,796 | -0.54(-2.27%) |
Dec 17, 2019 | 23.65 | 24.11 | 23.52 | 23.83 | 1,841,108 | +0.31(+1.32%) |
Dec 16, 2019 | 23.64 | 23.89 | 23.50 | 23.52 | 1,616,254 | -0.08(-0.34%) |
Dec 13, 2019 | 23.74 | 23.95 | 23.38 | 23.60 | 1,402,200 | -0.20(-0.84%) |
Dec 12, 2019 | 23.42 | 23.83 | 23.26 | 23.80 | 1,097,660 | +0.33(+1.41%) |
Dec 11, 2019 | 23.28 | 23.58 | 23.03 | 23.47 | 1,100,469 | +0.09(+0.38%) |
Dec 10, 2019 | 23.47 | 23.47 | 23.14 | 23.38 | 882,189 | -0.15(-0.64%) |
Dec 09, 2019 | 23.42 | 23.77 | 23.34 | 23.53 | 996,663 | -0.01(-0.04%) |
Dec 06, 2019 | 23.63 | 23.92 | 23.53 | 23.54 | 1,537,800 | +0.09(+0.38%) |
Dec 05, 2019 | 23.74 | 23.90 | 23.25 | 23.45 | 1,673,758 | -0.27(-1.14%) |
Dec 04, 2019 | 23.95 | 24.44 | 23.57 | 23.72 | 1,525,693 | -0.17(-0.71%) |
Dec 03, 2019 | 23.47 | 23.91 | 23.33 | 23.89 | 1,350,281 | +0.23(+0.97%) |
Dec 02, 2019 | 23.74 | 24.01 | 23.42 | 23.66 | 2,157,972 | -0.04(-0.17%) |
Nov 29, 2019 | 23.81 | 24.16 | 23.70 | 23.70 | 1,082,200 | -0.12(-0.50%) |
Nov 27, 2019 | 23.98 | 24.06 | 23.50 | 23.82 | 1,713,900 | -0.21(-0.87%) |
Nov 26, 2019 | 23.63 | 24.09 | 23.25 | 24.03 | 2,901,388 | +0.33(+1.39%) |
Nov 25, 2019 | 23.50 | 23.92 | 23.40 | 23.70 | 3,082,760 | +0.41(+1.76%) |
Nov 22, 2019 | 23.65 | 23.78 | 23.01 | 23.29 | 3,632,200 | -0.55(-2.31%) |
Nov 21, 2019 | 23.10 | 24.60 | 22.37 | 23.84 | 9,339,669 | -2.09(-8.06%) |
Nov 20, 2019 | 26.29 | 26.47 | 25.74 | 25.93 | 4,528,043 | -0.39(-1.48%) |
Nov 19, 2019 | 27.41 | 27.44 | 26.31 | 26.32 | 3,178,748 | -0.93(-3.41%) |
Nov 18, 2019 | 26.55 | 27.31 | 26.55 | 27.25 | 1,848,744 | +0.64(+2.41%) |
Nov 15, 2019 | 26.73 | 26.89 | 26.33 | 26.61 | 1,723,500 | +0.01(+0.04%) |
Nov 14, 2019 | 26.49 | 26.84 | 26.42 | 26.60 | 1,366,689 | -0.04(-0.15%) |
Nov 13, 2019 | 26.63 | 26.85 | 26.34 | 26.64 | 1,887,376 | -0.06(-0.22%) |
Nov 12, 2019 | 26.62 | 26.88 | 26.33 | 26.70 | 1,734,784 | +0.20(+0.75%) |
Nov 11, 2019 | 26.67 | 26.75 | 26.01 | 26.50 | 1,568,972 | -0.33(-1.23%) |
Nov 08, 2019 | 27.17 | 27.20 | 26.75 | 26.83 | 1,224,300 | -0.17(-0.63%) |
Nov 07, 2019 | 26.80 | 27.21 | 26.48 | 27.00 | 2,015,567 | +0.24(+0.90%) |
Nov 06, 2019 | 26.77 | 27.12 | 26.46 | 26.76 | 1,940,058 | -0.09(-0.34%) |
Nov 05, 2019 | 27.08 | 27.41 | 26.82 | 26.85 | 2,722,259 | -0.16(-0.59%) |
Nov 04, 2019 | 27.05 | 27.40 | 26.46 | 27.01 | 24,965,816 | -0.14(-0.52%) |