Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.32 | 24.34 | 23.87 | 24.02 | 14,774,586 | -0.45(-1.85%) |
Jan 30, 2020 | 24.04 | 24.50 | 24.02 | 24.47 | 10,251,835 | +0.08(+0.32%) |
Jan 29, 2020 | 24.14 | 24.67 | 24.07 | 24.40 | 15,711,325 | +0.41(+1.72%) |
Jan 28, 2020 | 23.83 | 24.11 | 23.69 | 23.98 | 11,610,665 | +0.33(+1.40%) |
Jan 27, 2020 | 23.60 | 23.86 | 23.48 | 23.65 | 11,688,808 | -0.48(-2.00%) |
Jan 24, 2020 | 24.13 | 24.24 | 23.93 | 24.13 | 11,453,808 | +0.02(+0.08%) |
Jan 23, 2020 | 23.45 | 24.14 | 23.27 | 24.12 | 13,883,769 | +0.64(+2.72%) |
Jan 22, 2020 | 23.64 | 23.66 | 23.36 | 23.48 | 13,538,353 | -0.07(-0.29%) |
Jan 21, 2020 | 23.83 | 23.93 | 23.49 | 23.55 | 15,658,808 | -0.49(-2.06%) |
Jan 17, 2020 | 23.76 | 24.29 | 23.66 | 24.04 | 33,200,788 | -0.11(-0.44%) |
Jan 16, 2020 | 23.80 | 24.18 | 23.80 | 24.15 | 22,275,596 | +0.55(+2.33%) |
Jan 15, 2020 | 23.45 | 23.78 | 23.40 | 23.60 | 15,204,943 | +0.10(+0.44%) |
Jan 14, 2020 | 23.44 | 23.70 | 23.35 | 23.49 | 9,798,698 | -0.01(-0.04%) |
Jan 13, 2020 | 23.09 | 23.53 | 23.02 | 23.50 | 11,599,768 | +0.42(+1.81%) |
Jan 10, 2020 | 23.20 | 23.24 | 23.05 | 23.08 | 6,472,164 | -0.12(-0.52%) |
Jan 09, 2020 | 23.10 | 23.21 | 23.04 | 23.20 | 6,846,548 | +0.11(+0.49%) |
Jan 08, 2020 | 23.12 | 23.23 | 22.99 | 23.09 | 9,123,835 | +0.12(+0.52%) |
Jan 07, 2020 | 22.88 | 23.14 | 22.71 | 22.97 | 15,213,043 | +0.15(+0.68%) |
Jan 06, 2020 | 22.71 | 22.89 | 22.57 | 22.82 | 15,505,287 | -0.12(-0.52%) |
Jan 03, 2020 | 22.66 | 22.95 | 22.54 | 22.94 | 10,571,254 | -0.09(-0.41%) |
Jan 02, 2020 | 22.91 | 23.03 | 22.73 | 23.03 | 8,994,424 | +0.26(+1.15%) |
Dec 31, 2019 | 22.71 | 22.90 | 22.68 | 22.77 | 6,608,504 | +0.01(+0.03%) |
Dec 30, 2019 | 22.92 | 22.97 | 22.68 | 22.76 | 6,013,672 | -0.16(-0.70%) |
Dec 27, 2019 | 22.95 | 23.00 | 22.85 | 22.92 | 6,517,610 | -0.01(-0.03%) |
Dec 26, 2019 | 22.97 | 23.04 | 22.78 | 22.93 | 5,332,847 | -0.03(-0.15%) |
Dec 24, 2019 | 22.93 | 23.00 | 22.90 | 22.96 | 2,740,460 | +0.08(+0.36%) |
Dec 23, 2019 | 22.94 | 23.04 | 22.81 | 22.88 | 12,099,438 | -0.14(-0.63%) |
Dec 20, 2019 | 22.84 | 23.05 | 22.70 | 23.03 | 37,651,056 | +0.19(+0.81%) |
Dec 19, 2019 | 22.93 | 23.03 | 22.75 | 22.84 | 9,991,216 | -0.11(-0.48%) |
Dec 18, 2019 | 22.75 | 23.15 | 22.69 | 22.95 | 14,948,462 | +0.26(+1.17%) |
Dec 17, 2019 | 22.88 | 23.12 | 22.56 | 22.69 | 24,691,250 | -0.22(-0.95%) |
Dec 16, 2019 | 23.02 | 23.14 | 22.88 | 22.90 | 9,875,022 | +0.00(+0.01%) |
Dec 13, 2019 | 22.83 | 23.01 | 22.54 | 22.90 | 14,941,753 | +0.16(+0.69%) |
Dec 12, 2019 | 22.52 | 23.10 | 22.41 | 22.74 | 21,062,936 | +0.17(+0.77%) |
Dec 11, 2019 | 22.28 | 22.59 | 22.19 | 22.57 | 16,408,361 | +0.42(+1.89%) |
Dec 10, 2019 | 21.99 | 22.21 | 21.85 | 22.15 | 11,071,262 | -0.00(-0.01%) |
Dec 09, 2019 | 22.36 | 22.37 | 22.11 | 22.15 | 12,016,045 | -0.27(-1.21%) |
Dec 06, 2019 | 22.43 | 22.64 | 22.38 | 22.43 | 13,872,328 | +0.20(+0.88%) |
Dec 05, 2019 | 22.20 | 22.26 | 21.97 | 22.23 | 15,359,601 | +0.06(+0.28%) |
Dec 04, 2019 | 22.07 | 22.25 | 21.99 | 22.17 | 15,578,917 | +0.23(+1.06%) |
Dec 03, 2019 | 21.89 | 21.95 | 21.43 | 21.93 | 23,492,976 | -0.09(-0.43%) |
Dec 02, 2019 | 22.47 | 22.57 | 22.02 | 22.03 | 14,150,369 | -0.48(-2.14%) |
Nov 29, 2019 | 22.53 | 22.62 | 22.42 | 22.51 | 4,769,983 | -0.11(-0.49%) |
Nov 27, 2019 | 22.56 | 22.65 | 22.47 | 22.62 | 6,269,720 | +0.06(+0.25%) |
Nov 26, 2019 | 22.47 | 22.71 | 22.40 | 22.56 | 14,546,547 | +0.05(+0.22%) |
Nov 25, 2019 | 22.07 | 22.56 | 21.99 | 22.51 | 11,125,014 | +0.40(+1.82%) |
Nov 22, 2019 | 21.69 | 22.13 | 21.68 | 22.11 | 8,054,702 | +0.35(+1.60%) |
Nov 21, 2019 | 21.83 | 21.91 | 21.70 | 21.76 | 8,915,570 | -0.05(-0.23%) |
Nov 20, 2019 | 22.12 | 22.15 | 21.77 | 21.81 | 10,733,210 | -0.45(-2.04%) |
Nov 19, 2019 | 22.44 | 22.44 | 22.23 | 22.27 | 7,544,198 | -0.00(-0.01%) |
Nov 18, 2019 | 22.31 | 22.43 | 22.19 | 22.27 | 14,389,907 | -0.18(-0.82%) |
Nov 15, 2019 | 22.68 | 22.68 | 22.38 | 22.46 | 9,122,604 | -0.07(-0.32%) |
Nov 14, 2019 | 22.56 | 22.62 | 22.40 | 22.53 | 5,122,102 | -0.03(-0.15%) |
Nov 13, 2019 | 22.65 | 22.69 | 22.51 | 22.56 | 7,887,964 | -0.25(-1.10%) |
Nov 12, 2019 | 23.06 | 23.09 | 22.75 | 22.81 | 8,667,657 | -0.36(-1.56%) |
Nov 11, 2019 | 23.10 | 23.22 | 22.96 | 23.18 | 4,259,843 | -0.04(-0.18%) |
Nov 08, 2019 | 23.23 | 23.27 | 23.08 | 23.22 | 7,202,676 | -0.02(-0.07%) |
Nov 07, 2019 | 23.18 | 23.43 | 23.13 | 23.23 | 11,056,083 | +0.14(+0.60%) |
Nov 06, 2019 | 23.14 | 23.14 | 22.83 | 23.09 | 9,965,653 | -0.08(-0.33%) |
Nov 05, 2019 | 22.99 | 23.32 | 22.95 | 23.17 | 10,899,877 | +0.12(+0.53%) |
Nov 04, 2019 | 22.80 | 23.06 | 22.70 | 23.05 | 13,483,224 | +0.38(+1.69%) |