Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.13 | 18.66 | 17.82 | 18.20 | 4,278,130 | -0.23(-1.23%) |
Jan 30, 2020 | 17.67 | 18.84 | 17.27 | 18.42 | 5,617,055 | -1.15(-5.90%) |
Jan 29, 2020 | 20.27 | 20.39 | 19.52 | 19.58 | 3,148,677 | -0.62(-3.05%) |
Jan 28, 2020 | 20.30 | 20.33 | 19.96 | 20.19 | 2,339,125 | +0.19(+0.95%) |
Jan 27, 2020 | 20.11 | 20.41 | 19.96 | 20.00 | 2,257,747 | -0.66(-3.19%) |
Jan 24, 2020 | 20.83 | 20.91 | 20.25 | 20.66 | 3,102,790 | -0.36(-1.69%) |
Jan 23, 2020 | 20.92 | 21.27 | 20.77 | 21.02 | 2,616,421 | -0.38(-1.79%) |
Jan 22, 2020 | 21.27 | 21.52 | 20.91 | 21.40 | 2,421,771 | +0.09(+0.41%) |
Jan 21, 2020 | 21.87 | 21.98 | 21.23 | 21.31 | 2,364,240 | -0.68(-3.08%) |
Jan 17, 2020 | 22.90 | 23.04 | 21.93 | 21.99 | 3,519,913 | -0.86(-3.76%) |
Jan 16, 2020 | 24.00 | 24.07 | 22.54 | 22.85 | 5,765,113 | -1.35(-5.60%) |
Jan 15, 2020 | 24.14 | 24.41 | 24.01 | 24.20 | 1,333,218 | -0.10(-0.43%) |
Jan 14, 2020 | 23.74 | 24.34 | 23.68 | 24.31 | 1,745,431 | +0.61(+2.56%) |
Jan 13, 2020 | 23.52 | 23.73 | 23.22 | 23.70 | 2,162,234 | +0.14(+0.59%) |
Jan 10, 2020 | 23.62 | 23.85 | 23.45 | 23.56 | 2,101,857 | -0.21(-0.88%) |
Jan 09, 2020 | 23.33 | 23.78 | 22.72 | 23.77 | 2,726,579 | +0.25(+1.07%) |
Jan 08, 2020 | 24.18 | 24.18 | 23.23 | 23.52 | 2,316,676 | -0.55(-2.27%) |
Jan 07, 2020 | 23.79 | 24.18 | 23.66 | 24.06 | 1,817,405 | +0.26(+1.09%) |
Jan 06, 2020 | 23.85 | 23.97 | 23.59 | 23.80 | 2,427,475 | +0.10(+0.40%) |
Jan 03, 2020 | 23.70 | 23.84 | 23.24 | 23.71 | 3,154,167 | +0.66(+2.86%) |
Jan 02, 2020 | 23.34 | 23.51 | 22.91 | 23.05 | 2,269,763 | -0.22(-0.93%) |
Dec 31, 2019 | 22.61 | 23.31 | 22.56 | 23.26 | 2,526,698 | +0.41(+1.79%) |
Dec 30, 2019 | 23.12 | 23.29 | 22.77 | 22.86 | 2,165,403 | -0.16(-0.72%) |
Dec 27, 2019 | 23.20 | 23.35 | 22.87 | 23.02 | 1,478,303 | -0.01(-0.04%) |
Dec 26, 2019 | 23.25 | 23.37 | 22.96 | 23.03 | 959,488 | -0.03(-0.11%) |
Dec 24, 2019 | 23.16 | 23.28 | 22.95 | 23.06 | 599,707 | -0.04(-0.19%) |
Dec 23, 2019 | 22.35 | 23.13 | 22.35 | 23.10 | 1,891,792 | +0.72(+3.22%) |
Dec 20, 2019 | 22.23 | 22.44 | 21.95 | 22.38 | 6,093,150 | +0.26(+1.18%) |
Dec 19, 2019 | 22.13 | 22.49 | 21.97 | 22.12 | 2,373,533 | +0.01(+0.04%) |
Dec 18, 2019 | 22.06 | 22.44 | 22.06 | 22.11 | 2,017,790 | -0.01(-0.04%) |
Dec 17, 2019 | 21.91 | 22.24 | 21.86 | 22.12 | 2,129,447 | +0.18(+0.83%) |
Dec 16, 2019 | 21.95 | 22.42 | 21.82 | 21.94 | 2,845,805 | +0.20(+0.92%) |
Dec 13, 2019 | 22.70 | 22.72 | 21.62 | 21.74 | 2,605,146 | -0.78(-3.47%) |
Dec 12, 2019 | 21.65 | 22.62 | 21.65 | 22.52 | 3,094,945 | +0.93(+4.30%) |
Dec 11, 2019 | 21.70 | 21.79 | 21.37 | 21.59 | 1,555,795 | -0.03(-0.12%) |
Dec 10, 2019 | 21.70 | 21.75 | 21.36 | 21.62 | 2,141,574 | -0.07(-0.32%) |
Dec 09, 2019 | 20.92 | 21.81 | 20.92 | 21.68 | 2,770,825 | +0.47(+2.21%) |
Dec 06, 2019 | 20.67 | 21.36 | 20.66 | 21.22 | 3,367,510 | +0.58(+2.82%) |
Dec 05, 2019 | 21.23 | 21.36 | 20.55 | 20.63 | 3,306,682 | -0.31(-1.49%) |
Dec 04, 2019 | 20.69 | 21.36 | 20.67 | 20.95 | 3,362,724 | +0.69(+3.38%) |
Dec 03, 2019 | 20.11 | 20.80 | 19.91 | 20.26 | 3,174,034 | -0.10(-0.51%) |
Dec 02, 2019 | 20.24 | 20.59 | 20.06 | 20.37 | 2,826,653 | +0.39(+1.96%) |
Nov 29, 2019 | 20.25 | 20.44 | 19.97 | 19.97 | 1,361,495 | -0.65(-3.16%) |
Nov 27, 2019 | 20.63 | 20.75 | 20.21 | 20.63 | 1,365,757 | -0.03(-0.17%) |
Nov 26, 2019 | 20.84 | 20.96 | 20.50 | 20.66 | 2,005,881 | -0.24(-1.16%) |
Nov 25, 2019 | 21.09 | 21.43 | 20.70 | 20.90 | 3,126,254 | -0.38(-1.79%) |
Nov 22, 2019 | 21.09 | 21.49 | 20.80 | 21.29 | 2,900,853 | +0.31(+1.49%) |
Nov 21, 2019 | 20.95 | 21.16 | 20.51 | 20.97 | 2,462,255 | +0.29(+1.38%) |
Nov 20, 2019 | 19.91 | 21.14 | 19.91 | 20.69 | 3,134,650 | +0.57(+2.85%) |
Nov 19, 2019 | 20.51 | 20.57 | 19.99 | 20.11 | 2,372,086 | -0.49(-2.36%) |
Nov 18, 2019 | 20.76 | 20.83 | 20.41 | 20.60 | 2,707,382 | -0.52(-2.47%) |
Nov 15, 2019 | 20.49 | 21.38 | 20.45 | 21.12 | 2,678,295 | +0.65(+3.18%) |
Nov 14, 2019 | 20.68 | 20.99 | 20.34 | 20.47 | 2,505,555 | -0.09(-0.42%) |
Nov 13, 2019 | 20.50 | 20.90 | 20.31 | 20.56 | 3,069,535 | -0.32(-1.52%) |
Nov 12, 2019 | 21.09 | 21.27 | 20.76 | 20.87 | 2,404,525 | -0.10(-0.49%) |
Nov 11, 2019 | 20.86 | 21.42 | 20.80 | 20.98 | 2,573,022 | -0.29(-1.37%) |
Nov 08, 2019 | 21.11 | 21.35 | 20.72 | 21.27 | 3,346,285 | -0.19(-0.88%) |
Nov 07, 2019 | 20.81 | 21.71 | 20.76 | 21.46 | 5,739,743 | +1.12(+5.49%) |
Nov 06, 2019 | 20.62 | 21.23 | 20.06 | 20.34 | 4,342,076 | -0.38(-1.82%) |
Nov 05, 2019 | 20.60 | 21.46 | 20.45 | 20.72 | 7,119,154 | +0.27(+1.30%) |
Nov 04, 2019 | 19.40 | 21.16 | 19.20 | 20.45 | 7,776,376 | +1.55(+8.18%) |