Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.91 | 20.16 | 19.59 | 20.08 | 7,230,919 | +0.02(+0.09%) |
Jan 30, 2020 | 19.70 | 20.12 | 19.61 | 20.06 | 4,837,595 | +0.14(+0.70%) |
Jan 29, 2020 | 20.45 | 20.54 | 19.88 | 19.92 | 5,235,524 | -0.44(-2.15%) |
Jan 28, 2020 | 19.90 | 20.94 | 19.84 | 20.36 | 11,886,796 | -1.06(-4.95%) |
Jan 27, 2020 | 21.19 | 21.60 | 20.82 | 21.42 | 9,945,916 | -0.10(-0.45%) |
Jan 24, 2020 | 21.51 | 21.61 | 21.37 | 21.52 | 3,717,936 | +0.08(+0.37%) |
Jan 23, 2020 | 21.35 | 21.51 | 21.09 | 21.44 | 2,313,491 | +0.06(+0.29%) |
Jan 22, 2020 | 21.52 | 21.62 | 21.33 | 21.38 | 2,803,504 | -0.09(-0.41%) |
Jan 21, 2020 | 21.56 | 21.67 | 21.45 | 21.46 | 3,995,188 | -0.16(-0.73%) |
Jan 17, 2020 | 21.87 | 21.88 | 21.44 | 21.62 | 4,540,145 | -0.18(-0.80%) |
Jan 16, 2020 | 21.59 | 21.83 | 21.53 | 21.80 | 2,440,212 | +0.37(+1.72%) |
Jan 15, 2020 | 21.42 | 21.55 | 21.31 | 21.43 | 1,459,203 | +0.02(+0.08%) |
Jan 14, 2020 | 21.43 | 21.48 | 21.31 | 21.41 | 2,291,950 | -0.07(-0.33%) |
Jan 13, 2020 | 21.26 | 21.54 | 21.13 | 21.48 | 2,002,579 | +0.33(+1.57%) |
Jan 10, 2020 | 21.33 | 21.35 | 21.06 | 21.15 | 1,958,245 | -0.18(-0.86%) |
Jan 09, 2020 | 21.21 | 21.34 | 21.05 | 21.33 | 2,684,078 | +0.23(+1.08%) |
Jan 08, 2020 | 21.12 | 21.29 | 21.03 | 21.10 | 2,448,267 | -0.07(-0.33%) |
Jan 07, 2020 | 21.36 | 21.36 | 21.06 | 21.17 | 2,181,735 | -0.09(-0.41%) |
Jan 06, 2020 | 21.15 | 21.37 | 21.13 | 21.26 | 4,730,900 | -0.04(-0.21%) |
Jan 03, 2020 | 21.24 | 21.45 | 21.16 | 21.31 | 3,475,054 | -0.32(-1.50%) |
Jan 02, 2020 | 21.72 | 21.80 | 21.48 | 21.63 | 3,285,626 | +0.07(+0.33%) |
Dec 31, 2019 | 21.39 | 21.63 | 21.35 | 21.56 | 2,618,343 | +0.11(+0.53%) |
Dec 30, 2019 | 21.38 | 21.60 | 21.33 | 21.45 | 2,486,241 | +0.08(+0.37%) |
Dec 27, 2019 | 21.51 | 21.54 | 21.35 | 21.37 | 3,461,802 | -0.07(-0.33%) |
Dec 26, 2019 | 21.26 | 21.47 | 21.26 | 21.44 | 1,303,543 | +0.18(+0.82%) |
Dec 24, 2019 | 21.45 | 21.45 | 21.24 | 21.26 | 816,725 | -0.16(-0.74%) |
Dec 23, 2019 | 21.35 | 21.50 | 21.30 | 21.42 | 4,432,472 | -0.03(-0.12%) |
Dec 20, 2019 | 21.44 | 21.45 | 21.27 | 21.45 | 7,614,320 | +0.06(+0.29%) |
Dec 19, 2019 | 21.16 | 21.46 | 21.05 | 21.38 | 4,141,711 | +0.18(+0.87%) |
Dec 18, 2019 | 21.26 | 21.27 | 21.09 | 21.20 | 6,361,398 | +0.01(+0.04%) |
Dec 17, 2019 | 21.15 | 21.24 | 21.04 | 21.19 | 3,513,568 | +0.09(+0.41%) |
Dec 16, 2019 | 21.24 | 21.51 | 21.03 | 21.10 | 4,132,559 | -0.02(-0.08%) |
Dec 13, 2019 | 21.30 | 21.53 | 20.98 | 21.12 | 4,381,004 | -0.19(-0.90%) |
Dec 12, 2019 | 20.99 | 21.38 | 20.97 | 21.31 | 4,053,939 | +0.30(+1.42%) |
Dec 11, 2019 | 20.88 | 21.12 | 20.86 | 21.02 | 4,299,793 | +0.24(+1.14%) |
Dec 10, 2019 | 20.84 | 20.98 | 20.71 | 20.78 | 4,358,856 | -0.16(-0.75%) |
Dec 09, 2019 | 21.06 | 21.08 | 20.84 | 20.94 | 3,043,749 | -0.04(-0.21%) |
Dec 06, 2019 | 21.01 | 21.23 | 20.96 | 20.98 | 4,020,681 | -0.07(-0.33%) |
Dec 05, 2019 | 21.33 | 21.35 | 20.93 | 21.05 | 4,291,222 | -0.21(-0.99%) |
Dec 04, 2019 | 21.56 | 21.63 | 21.23 | 21.26 | 6,856,202 | -0.18(-0.86%) |
Dec 03, 2019 | 21.42 | 21.51 | 21.13 | 21.45 | 3,841,922 | -0.25(-1.13%) |
Dec 02, 2019 | 21.94 | 21.99 | 21.66 | 21.69 | 3,931,485 | -0.25(-1.12%) |
Nov 29, 2019 | 21.97 | 22.10 | 21.91 | 21.94 | 1,708,395 | -0.02(-0.08%) |
Nov 27, 2019 | 22.32 | 22.42 | 21.92 | 21.95 | 5,172,301 | -0.32(-1.44%) |
Nov 26, 2019 | 22.40 | 22.49 | 22.13 | 22.27 | 8,263,301 | -0.19(-0.85%) |
Nov 25, 2019 | 22.17 | 22.50 | 22.17 | 22.47 | 3,307,921 | +0.35(+1.57%) |
Nov 22, 2019 | 22.11 | 22.29 | 21.95 | 22.12 | 2,566,236 | +0.12(+0.55%) |
Nov 21, 2019 | 22.21 | 22.38 | 21.97 | 22.00 | 3,847,466 | -0.21(-0.94%) |
Nov 20, 2019 | 22.54 | 22.65 | 22.06 | 22.21 | 6,802,720 | -0.49(-2.14%) |
Nov 19, 2019 | 22.76 | 22.79 | 22.33 | 22.69 | 4,144,442 | +0.03(+0.15%) |
Nov 18, 2019 | 22.16 | 22.84 | 21.94 | 22.66 | 8,116,218 | +0.50(+2.23%) |
Nov 15, 2019 | 21.96 | 22.16 | 21.81 | 22.16 | 6,471,419 | +0.38(+1.75%) |
Nov 14, 2019 | 21.71 | 21.81 | 21.51 | 21.78 | 6,171,115 | -0.24(-1.10%) |
Nov 13, 2019 | 22.15 | 22.34 | 22.00 | 22.02 | 3,228,773 | -0.31(-1.40%) |
Nov 12, 2019 | 22.68 | 22.84 | 22.20 | 22.34 | 5,974,830 | -0.51(-2.24%) |
Nov 11, 2019 | 22.46 | 22.97 | 22.39 | 22.85 | 4,116,430 | +0.11(+0.50%) |
Nov 08, 2019 | 22.37 | 22.73 | 22.24 | 22.73 | 5,630,204 | +0.36(+1.63%) |
Nov 07, 2019 | 22.67 | 22.77 | 22.26 | 22.37 | 5,206,754 | -0.18(-0.81%) |
Nov 06, 2019 | 22.06 | 22.64 | 21.94 | 22.55 | 7,484,095 | +0.54(+2.45%) |
Nov 05, 2019 | 21.85 | 22.22 | 21.72 | 22.01 | 4,946,510 | +0.35(+1.60%) |
Nov 04, 2019 | 21.46 | 21.71 | 21.38 | 21.67 | 3,052,416 | +0.39(+1.84%) |