Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.45 | 23.45 | 23.08 | 23.17 | 1,859,400 | -0.43(-1.82%) |
Jan 30, 2020 | 23.40 | 23.62 | 23.30 | 23.60 | 1,567,732 | +0.06(+0.25%) |
Jan 29, 2020 | 23.56 | 23.68 | 23.46 | 23.54 | 1,802,749 | +0.20(+0.86%) |
Jan 28, 2020 | 23.05 | 23.37 | 23.04 | 23.34 | 2,756,797 | +0.10(+0.43%) |
Jan 27, 2020 | 23.36 | 23.47 | 23.22 | 23.24 | 1,936,506 | -0.67(-2.80%) |
Jan 24, 2020 | 24.12 | 24.14 | 23.79 | 23.91 | 2,522,000 | +0.08(+0.34%) |
Jan 23, 2020 | 23.69 | 23.83 | 23.59 | 23.83 | 1,104,603 | -0.04(-0.17%) |
Jan 22, 2020 | 24.00 | 24.00 | 23.87 | 23.87 | 1,525,888 | +0.12(+0.51%) |
Jan 21, 2020 | 23.92 | 23.95 | 23.75 | 23.75 | 1,796,313 | -0.16(-0.67%) |
Jan 17, 2020 | 24.02 | 24.05 | 23.88 | 23.91 | 1,711,900 | -0.07(-0.29%) |
Jan 16, 2020 | 23.84 | 23.99 | 23.72 | 23.98 | 1,528,439 | +0.13(+0.55%) |
Jan 15, 2020 | 23.92 | 23.99 | 23.81 | 23.85 | 1,213,496 | -0.03(-0.13%) |
Jan 14, 2020 | 23.81 | 23.98 | 23.77 | 23.88 | 1,859,438 | -0.11(-0.46%) |
Jan 13, 2020 | 23.86 | 24.00 | 23.81 | 23.99 | 2,445,124 | +0.02(+0.08%) |
Jan 10, 2020 | 24.08 | 24.11 | 23.95 | 23.97 | 1,165,100 | -0.20(-0.83%) |
Jan 09, 2020 | 24.25 | 24.27 | 24.14 | 24.17 | 1,303,121 | -0.17(-0.70%) |
Jan 08, 2020 | 24.22 | 24.45 | 24.22 | 24.34 | 1,384,735 | +0.07(+0.29%) |
Jan 07, 2020 | 24.23 | 24.30 | 24.14 | 24.27 | 1,348,961 | -0.04(-0.16%) |
Jan 06, 2020 | 24.12 | 24.36 | 24.11 | 24.31 | 1,835,112 | +0.13(+0.54%) |
Jan 03, 2020 | 24.05 | 24.23 | 24.05 | 24.18 | 1,410,800 | -0.19(-0.78%) |
Jan 02, 2020 | 24.32 | 24.38 | 24.26 | 24.37 | 1,367,507 | +0.28(+1.16%) |
Dec 31, 2019 | 24.00 | 24.09 | 23.93 | 24.09 | 942,000 | +0.07(+0.29%) |
Dec 30, 2019 | 24.16 | 24.16 | 24.01 | 24.02 | 1,500,246 | -0.09(-0.37%) |
Dec 27, 2019 | 24.18 | 24.21 | 24.09 | 24.11 | 1,318,900 | +0.05(+0.21%) |
Dec 26, 2019 | 23.93 | 24.08 | 23.90 | 24.06 | 984,910 | +0.16(+0.67%) |
Dec 24, 2019 | 23.96 | 23.96 | 23.85 | 23.90 | 481,700 | -0.06(-0.25%) |
Dec 23, 2019 | 23.99 | 24.03 | 23.94 | 23.96 | 2,535,165 | +0.12(+0.50%) |
Dec 20, 2019 | 24.09 | 24.10 | 23.84 | 23.84 | 2,686,400 | -0.24(-1.00%) |
Dec 19, 2019 | 24.03 | 24.11 | 24.01 | 24.08 | 1,957,319 | +0.04(+0.17%) |
Dec 18, 2019 | 23.97 | 24.05 | 23.89 | 24.04 | 3,180,792 | +0.16(+0.67%) |
Dec 17, 2019 | 23.96 | 23.99 | 23.84 | 23.88 | 4,848,649 | +0.09(+0.38%) |
Dec 16, 2019 | 23.79 | 23.90 | 23.74 | 23.79 | 1,901,313 | +0.28(+1.19%) |
Dec 13, 2019 | 23.77 | 23.89 | 23.50 | 23.51 | 4,263,400 | -0.11(-0.47%) |
Dec 12, 2019 | 23.18 | 23.64 | 23.17 | 23.62 | 2,637,242 | +0.68(+2.96%) |
Dec 11, 2019 | 22.75 | 22.96 | 22.75 | 22.94 | 1,061,576 | +0.26(+1.15%) |
Dec 10, 2019 | 22.58 | 22.75 | 22.49 | 22.68 | 2,238,194 | +0.00(+0.00%) |
Dec 09, 2019 | 22.58 | 22.73 | 22.47 | 22.68 | 3,408,401 | +0.22(+0.98%) |
Dec 06, 2019 | 22.53 | 22.57 | 22.44 | 22.46 | 2,112,200 | +0.04(+0.18%) |
Dec 05, 2019 | 22.40 | 22.43 | 22.28 | 22.42 | 1,883,148 | +0.28(+1.26%) |
Dec 04, 2019 | 22.24 | 22.31 | 22.14 | 22.14 | 1,617,341 | +0.29(+1.33%) |
Dec 03, 2019 | 21.72 | 21.86 | 21.59 | 21.85 | 1,957,402 | +0.06(+0.28%) |
Dec 02, 2019 | 21.90 | 21.92 | 21.74 | 21.79 | 1,629,005 | -0.04(-0.18%) |
Nov 29, 2019 | 21.88 | 21.91 | 21.82 | 21.83 | 648,700 | -0.24(-1.09%) |
Nov 27, 2019 | 22.13 | 22.15 | 21.96 | 22.07 | 2,292,800 | +0.05(+0.23%) |
Nov 26, 2019 | 22.07 | 22.10 | 21.95 | 22.02 | 1,154,278 | +0.02(+0.09%) |
Nov 25, 2019 | 21.82 | 22.03 | 21.80 | 22.00 | 1,140,594 | +0.14(+0.64%) |
Nov 22, 2019 | 21.82 | 21.89 | 21.77 | 21.86 | 1,103,200 | +0.17(+0.78%) |
Nov 21, 2019 | 21.76 | 21.78 | 21.64 | 21.69 | 1,554,037 | -0.08(-0.37%) |
Nov 20, 2019 | 21.77 | 21.88 | 21.68 | 21.77 | 1,049,570 | -0.14(-0.64%) |
Nov 19, 2019 | 22.05 | 22.05 | 21.89 | 21.91 | 1,183,178 | -0.18(-0.81%) |
Nov 18, 2019 | 22.00 | 22.11 | 21.93 | 22.09 | 1,300,798 | -0.12(-0.54%) |
Nov 15, 2019 | 22.10 | 22.21 | 22.08 | 22.21 | 1,358,700 | +0.32(+1.46%) |
Nov 14, 2019 | 21.87 | 21.93 | 21.83 | 21.89 | 1,150,395 | -0.04(-0.18%) |
Nov 13, 2019 | 21.83 | 21.97 | 21.78 | 21.93 | 1,340,356 | +0.11(+0.50%) |
Nov 12, 2019 | 21.75 | 21.91 | 21.70 | 21.82 | 1,238,287 | +0.10(+0.46%) |
Nov 11, 2019 | 21.63 | 21.76 | 21.61 | 21.72 | 1,430,051 | -0.05(-0.23%) |
Nov 08, 2019 | 21.58 | 21.77 | 21.52 | 21.77 | 1,483,600 | +0.10(+0.46%) |
Nov 07, 2019 | 21.73 | 21.81 | 21.62 | 21.67 | 1,636,675 | +0.02(+0.09%) |
Nov 06, 2019 | 21.61 | 21.66 | 21.54 | 21.65 | 2,258,136 | +0.07(+0.32%) |
Nov 05, 2019 | 21.46 | 21.58 | 21.39 | 21.58 | 3,102,719 | +0.00(+0.00%) |
Nov 04, 2019 | 21.42 | 21.58 | 21.42 | 21.58 | 1,419,924 | +0.41(+1.94%) |