Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.15 | 21.40 | 21.11 | 21.32 | 72,625,160 | +0.11(+0.51%) |
Jan 30, 2020 | 20.67 | 21.22 | 20.58 | 21.21 | 89,414,080 | +0.16(+0.75%) |
Jan 29, 2020 | 21.82 | 21.85 | 20.99 | 21.05 | 102,258,304 | -0.81(-3.71%) |
Jan 28, 2020 | 21.72 | 21.99 | 21.69 | 21.87 | 54,415,444 | +0.19(+0.86%) |
Jan 27, 2020 | 21.55 | 21.86 | 21.54 | 21.68 | 62,140,952 | -0.14(-0.65%) |
Jan 24, 2020 | 21.88 | 21.98 | 21.67 | 21.82 | 60,812,628 | -0.07(-0.34%) |
Jan 23, 2020 | 22.08 | 22.10 | 21.85 | 21.89 | 51,166,556 | -0.27(-1.20%) |
Jan 22, 2020 | 21.92 | 22.18 | 21.90 | 22.16 | 63,734,476 | +0.33(+1.51%) |
Jan 21, 2020 | 21.73 | 21.90 | 21.64 | 21.83 | 77,191,264 | +0.08(+0.36%) |
Jan 17, 2020 | 21.56 | 21.79 | 21.52 | 21.75 | 59,274,372 | +0.20(+0.92%) |
Jan 16, 2020 | 21.53 | 21.61 | 21.41 | 21.55 | 48,201,012 | +0.09(+0.42%) |
Jan 15, 2020 | 21.52 | 21.55 | 21.42 | 21.46 | 46,007,076 | -0.12(-0.58%) |
Jan 14, 2020 | 21.57 | 21.64 | 21.51 | 21.59 | 46,815,856 | -0.01(-0.03%) |
Jan 13, 2020 | 21.84 | 21.85 | 21.55 | 21.59 | 58,345,176 | -0.27(-1.22%) |
Jan 10, 2020 | 22.00 | 22.07 | 21.86 | 21.86 | 52,444,856 | -0.13(-0.59%) |
Jan 09, 2020 | 22.06 | 22.10 | 21.85 | 21.99 | 69,603,976 | -0.09(-0.41%) |
Jan 08, 2020 | 22.00 | 22.12 | 21.97 | 22.08 | 72,446,872 | +0.13(+0.59%) |
Jan 07, 2020 | 21.86 | 21.98 | 21.80 | 21.95 | 50,425,772 | +0.08(+0.38%) |
Jan 06, 2020 | 21.81 | 21.90 | 21.71 | 21.87 | 69,183,752 | +0.02(+0.10%) |
Jan 03, 2020 | 21.58 | 21.92 | 21.57 | 21.85 | 49,020,088 | +0.11(+0.51%) |
Jan 02, 2020 | 21.90 | 21.93 | 21.65 | 21.73 | 58,293,180 | -0.12(-0.56%) |
Dec 31, 2019 | 21.82 | 21.87 | 21.73 | 21.86 | 36,150,528 | +0.02(+0.10%) |
Dec 30, 2019 | 21.96 | 21.97 | 21.80 | 21.83 | 31,586,794 | -0.11(-0.51%) |
Dec 27, 2019 | 21.95 | 22.01 | 21.92 | 21.95 | 27,596,150 | +0.04(+0.20%) |
Dec 26, 2019 | 21.81 | 21.92 | 21.80 | 21.90 | 35,434,800 | +0.11(+0.51%) |
Dec 24, 2019 | 21.87 | 21.88 | 21.76 | 21.79 | 15,550,682 | -0.06(-0.28%) |
Dec 23, 2019 | 21.95 | 22.05 | 21.83 | 21.85 | 52,102,248 | -0.04(-0.20%) |
Dec 20, 2019 | 21.93 | 21.96 | 21.75 | 21.90 | 86,488,016 | +0.12(+0.56%) |
Dec 19, 2019 | 21.69 | 21.77 | 21.62 | 21.77 | 44,834,812 | +0.11(+0.49%) |
Dec 18, 2019 | 21.59 | 21.77 | 21.58 | 21.67 | 50,839,368 | +0.13(+0.62%) |
Dec 17, 2019 | 21.59 | 21.64 | 21.50 | 21.53 | 62,113,592 | -0.05(-0.23%) |
Dec 16, 2019 | 21.46 | 21.62 | 21.46 | 21.58 | 42,989,364 | +0.18(+0.86%) |
Dec 13, 2019 | 21.37 | 21.41 | 21.22 | 21.40 | 44,514,124 | -0.05(-0.23%) |
Dec 12, 2019 | 21.36 | 21.57 | 21.36 | 21.45 | 42,185,288 | +0.10(+0.47%) |
Dec 11, 2019 | 21.26 | 21.39 | 21.25 | 21.35 | 33,125,850 | +0.06(+0.29%) |
Dec 10, 2019 | 21.29 | 21.40 | 21.15 | 21.29 | 38,938,464 | +0.01(+0.05%) |
Dec 09, 2019 | 21.32 | 21.49 | 21.27 | 21.27 | 36,838,812 | -0.09(-0.42%) |
Dec 06, 2019 | 21.41 | 21.58 | 21.33 | 21.36 | 40,433,700 | +0.01(+0.03%) |
Dec 05, 2019 | 21.32 | 21.45 | 21.26 | 21.36 | 38,914,860 | +0.05(+0.24%) |
Dec 04, 2019 | 21.02 | 21.45 | 20.98 | 21.31 | 68,364,976 | +0.48(+2.32%) |
Dec 03, 2019 | 20.81 | 21.00 | 20.64 | 20.82 | 44,459,984 | -0.05(-0.23%) |
Dec 02, 2019 | 20.96 | 20.96 | 20.82 | 20.87 | 44,489,264 | -0.03(-0.16%) |
Nov 29, 2019 | 21.11 | 21.23 | 20.89 | 20.91 | 32,492,616 | -0.16(-0.74%) |
Nov 27, 2019 | 20.94 | 21.15 | 20.92 | 21.06 | 30,520,260 | +0.17(+0.83%) |
Nov 26, 2019 | 20.85 | 20.94 | 20.56 | 20.89 | 96,581,648 | +0.05(+0.24%) |
Nov 25, 2019 | 21.20 | 21.20 | 20.79 | 20.84 | 58,032,004 | -0.27(-1.30%) |
Nov 22, 2019 | 21.11 | 21.21 | 21.08 | 21.11 | 35,540,280 | +0.08(+0.40%) |
Nov 21, 2019 | 20.71 | 21.08 | 20.71 | 21.03 | 56,056,452 | +0.23(+1.13%) |
Nov 20, 2019 | 20.74 | 21.03 | 20.36 | 20.79 | 124,862,384 | -0.46(-2.16%) |
Nov 19, 2019 | 21.77 | 21.80 | 20.90 | 21.25 | 115,388,064 | -0.91(-4.11%) |
Nov 18, 2019 | 21.98 | 22.20 | 21.93 | 22.16 | 46,428,788 | +0.07(+0.33%) |
Nov 15, 2019 | 21.88 | 22.10 | 21.85 | 22.09 | 56,280,660 | +0.31(+1.41%) |
Nov 14, 2019 | 21.80 | 21.86 | 21.64 | 21.78 | 49,103,168 | -0.12(-0.54%) |
Nov 13, 2019 | 21.92 | 21.99 | 21.84 | 21.90 | 29,666,748 | -0.01(-0.03%) |
Nov 12, 2019 | 22.01 | 22.08 | 21.85 | 21.91 | 29,587,346 | -0.11(-0.51%) |
Nov 11, 2019 | 21.96 | 22.02 | 21.92 | 22.02 | 24,273,718 | -0.01(-0.03%) |
Nov 08, 2019 | 22.00 | 22.05 | 21.86 | 22.02 | 33,319,748 | -0.02(-0.10%) |
Nov 07, 2019 | 21.97 | 22.14 | 21.95 | 22.05 | 45,666,344 | +0.10(+0.43%) |
Nov 06, 2019 | 21.95 | 21.97 | 21.81 | 21.95 | 39,330,280 | +0.04(+0.20%) |
Nov 05, 2019 | 21.71 | 21.99 | 21.69 | 21.91 | 53,126,104 | +0.16(+0.72%) |
Nov 04, 2019 | 21.87 | 22.09 | 21.73 | 21.75 | 64,111,980 | -0.03(-0.15%) |