Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.58 | 22.71 | 22.05 | 22.28 | 4,084,751 | -0.64(-2.80%) |
Jan 30, 2020 | 22.53 | 22.93 | 22.30 | 22.92 | 3,052,267 | +0.17(+0.75%) |
Jan 29, 2020 | 22.67 | 23.09 | 22.63 | 22.75 | 1,984,819 | +0.17(+0.73%) |
Jan 28, 2020 | 22.58 | 22.97 | 22.46 | 22.58 | 1,866,878 | +0.24(+1.07%) |
Jan 27, 2020 | 22.61 | 22.77 | 22.28 | 22.34 | 2,205,200 | -0.87(-3.74%) |
Jan 24, 2020 | 23.70 | 23.70 | 22.93 | 23.21 | 1,948,290 | -0.47(-1.99%) |
Jan 23, 2020 | 23.54 | 23.77 | 22.96 | 23.68 | 2,097,423 | +0.00(+0.00%) |
Jan 22, 2020 | 23.88 | 23.97 | 23.56 | 23.68 | 1,333,852 | -0.13(-0.56%) |
Jan 21, 2020 | 24.08 | 24.08 | 23.61 | 23.81 | 3,733,905 | -0.45(-1.84%) |
Jan 17, 2020 | 24.14 | 24.47 | 24.13 | 24.26 | 1,764,745 | +0.19(+0.79%) |
Jan 16, 2020 | 23.80 | 24.10 | 23.77 | 24.07 | 1,788,566 | +0.47(+2.00%) |
Jan 15, 2020 | 23.55 | 23.76 | 23.46 | 23.60 | 1,363,969 | -0.23(-0.97%) |
Jan 14, 2020 | 24.03 | 24.04 | 23.77 | 23.83 | 1,939,890 | -0.15(-0.62%) |
Jan 13, 2020 | 23.80 | 24.03 | 23.66 | 23.98 | 1,693,533 | +0.26(+1.08%) |
Jan 10, 2020 | 23.85 | 24.13 | 23.65 | 23.72 | 1,792,592 | -0.12(-0.52%) |
Jan 09, 2020 | 24.10 | 24.10 | 23.74 | 23.85 | 1,727,008 | -0.03(-0.14%) |
Jan 08, 2020 | 23.72 | 24.05 | 23.70 | 23.88 | 2,045,058 | +0.21(+0.87%) |
Jan 07, 2020 | 23.59 | 23.86 | 23.44 | 23.67 | 2,140,386 | -0.02(-0.10%) |
Jan 06, 2020 | 23.75 | 23.85 | 23.56 | 23.70 | 2,854,904 | -0.31(-1.27%) |
Jan 03, 2020 | 24.10 | 24.18 | 23.74 | 24.00 | 2,254,966 | -0.48(-1.96%) |
Jan 02, 2020 | 24.26 | 24.51 | 24.07 | 24.48 | 2,625,566 | +0.40(+1.65%) |
Dec 31, 2019 | 23.70 | 24.16 | 23.70 | 24.08 | 1,611,347 | +0.34(+1.43%) |
Dec 30, 2019 | 23.92 | 23.98 | 23.70 | 23.75 | 1,267,868 | -0.07(-0.31%) |
Dec 27, 2019 | 24.12 | 24.12 | 23.79 | 23.82 | 1,757,965 | -0.21(-0.86%) |
Dec 26, 2019 | 24.08 | 24.25 | 23.96 | 24.03 | 1,031,906 | -0.07(-0.31%) |
Dec 24, 2019 | 24.33 | 24.37 | 24.01 | 24.10 | 558,868 | -0.20(-0.82%) |
Dec 23, 2019 | 24.31 | 24.45 | 24.15 | 24.30 | 1,584,924 | +0.01(+0.03%) |
Dec 20, 2019 | 24.37 | 24.61 | 24.22 | 24.29 | 5,260,820 | +0.06(+0.24%) |
Dec 19, 2019 | 24.46 | 24.47 | 24.05 | 24.23 | 3,855,797 | -0.23(-0.95%) |
Dec 18, 2019 | 25.19 | 25.23 | 24.42 | 24.46 | 4,182,543 | -0.74(-2.92%) |
Dec 17, 2019 | 25.03 | 25.42 | 24.87 | 25.20 | 3,349,690 | +0.10(+0.39%) |
Dec 16, 2019 | 25.36 | 25.52 | 25.04 | 25.10 | 3,056,879 | +0.04(+0.16%) |
Dec 13, 2019 | 25.69 | 25.86 | 25.03 | 25.06 | 2,042,726 | -0.55(-2.16%) |
Dec 12, 2019 | 25.13 | 25.81 | 24.99 | 25.61 | 3,160,059 | +0.68(+2.72%) |
Dec 11, 2019 | 24.73 | 25.03 | 24.59 | 24.94 | 3,376,371 | +0.20(+0.80%) |
Dec 10, 2019 | 24.40 | 24.83 | 24.31 | 24.74 | 3,876,441 | +0.28(+1.15%) |
Dec 09, 2019 | 24.18 | 24.56 | 24.02 | 24.46 | 2,303,624 | +0.28(+1.16%) |
Dec 06, 2019 | 24.29 | 24.39 | 23.93 | 24.18 | 5,171,469 | +0.32(+1.35%) |
Dec 05, 2019 | 24.14 | 24.23 | 23.76 | 23.85 | 2,322,621 | -0.10(-0.41%) |
Dec 04, 2019 | 23.82 | 24.24 | 23.80 | 23.95 | 2,645,451 | +0.05(+0.21%) |
Dec 03, 2019 | 24.70 | 24.70 | 23.89 | 23.90 | 2,804,252 | -1.27(-5.05%) |
Dec 02, 2019 | 25.50 | 25.79 | 25.16 | 25.18 | 1,762,012 | -0.21(-0.85%) |
Nov 29, 2019 | 25.32 | 25.69 | 25.22 | 25.39 | 1,146,430 | +0.07(+0.29%) |
Nov 27, 2019 | 25.19 | 25.52 | 25.06 | 25.32 | 2,105,805 | +0.42(+1.70%) |
Nov 26, 2019 | 24.96 | 24.96 | 24.64 | 24.89 | 2,178,006 | -0.12(-0.47%) |
Nov 25, 2019 | 24.91 | 25.15 | 24.74 | 25.01 | 1,738,199 | +0.06(+0.23%) |
Nov 22, 2019 | 24.78 | 25.19 | 24.73 | 24.95 | 2,010,884 | +0.21(+0.83%) |
Nov 21, 2019 | 24.61 | 24.88 | 24.44 | 24.75 | 1,917,755 | +0.32(+1.32%) |
Nov 20, 2019 | 23.99 | 24.49 | 23.78 | 24.42 | 2,368,925 | +0.25(+1.02%) |
Nov 19, 2019 | 24.27 | 24.60 | 24.15 | 24.18 | 2,265,929 | +0.02(+0.10%) |
Nov 18, 2019 | 24.37 | 24.53 | 23.85 | 24.15 | 3,688,993 | -0.38(-1.55%) |
Nov 15, 2019 | 24.62 | 24.70 | 24.39 | 24.53 | 1,936,425 | +0.07(+0.27%) |
Nov 14, 2019 | 24.39 | 24.61 | 24.29 | 24.46 | 1,478,019 | +0.02(+0.07%) |
Nov 13, 2019 | 24.63 | 24.65 | 24.39 | 24.45 | 2,499,387 | -0.46(-1.86%) |
Nov 12, 2019 | 24.63 | 24.99 | 24.43 | 24.91 | 1,622,866 | +0.26(+1.07%) |
Nov 11, 2019 | 24.43 | 24.70 | 24.36 | 24.65 | 1,000,629 | -0.13(-0.53%) |
Nov 08, 2019 | 24.57 | 24.79 | 24.08 | 24.78 | 1,465,576 | +0.20(+0.81%) |
Nov 07, 2019 | 24.63 | 25.05 | 24.52 | 24.58 | 1,342,878 | +0.22(+0.92%) |
Nov 06, 2019 | 24.67 | 24.78 | 24.32 | 24.36 | 2,671,652 | -0.36(-1.47%) |
Nov 05, 2019 | 24.38 | 25.09 | 24.32 | 24.72 | 1,989,658 | +0.50(+2.05%) |
Nov 04, 2019 | 23.94 | 24.27 | 23.82 | 24.23 | 1,778,499 | +0.57(+2.41%) |