Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.52 | 23.59 | 23.15 | 23.39 | 5,801,764 | -0.17(-0.71%) |
Jan 30, 2020 | 23.46 | 23.61 | 23.34 | 23.56 | 2,978,782 | +0.08(+0.34%) |
Jan 29, 2020 | 23.26 | 23.55 | 23.24 | 23.48 | 3,697,556 | +0.24(+1.03%) |
Jan 28, 2020 | 23.22 | 23.37 | 23.02 | 23.24 | 5,028,448 | +0.09(+0.38%) |
Jan 27, 2020 | 23.37 | 23.52 | 23.09 | 23.15 | 4,865,809 | -0.22(-0.95%) |
Jan 24, 2020 | 23.74 | 23.74 | 23.20 | 23.37 | 7,049,325 | -0.42(-1.75%) |
Jan 23, 2020 | 23.10 | 23.83 | 23.07 | 23.79 | 5,694,475 | +0.66(+2.86%) |
Jan 22, 2020 | 23.91 | 24.09 | 23.12 | 23.13 | 12,618,701 | -0.73(-3.07%) |
Jan 21, 2020 | 23.91 | 24.00 | 23.68 | 23.86 | 6,053,565 | -0.04(-0.15%) |
Jan 17, 2020 | 23.90 | 24.03 | 23.76 | 23.90 | 5,526,805 | +0.00(+0.00%) |
Jan 16, 2020 | 23.93 | 24.00 | 23.65 | 23.90 | 5,389,825 | +0.04(+0.19%) |
Jan 15, 2020 | 23.59 | 23.95 | 23.55 | 23.85 | 3,738,732 | +0.30(+1.28%) |
Jan 14, 2020 | 23.48 | 23.69 | 23.37 | 23.55 | 5,475,662 | +0.34(+1.45%) |
Jan 13, 2020 | 23.23 | 23.39 | 23.14 | 23.22 | 4,871,665 | -0.02(-0.08%) |
Jan 10, 2020 | 23.35 | 23.36 | 22.88 | 23.23 | 9,543,315 | -0.13(-0.57%) |
Jan 09, 2020 | 23.51 | 23.51 | 23.24 | 23.37 | 6,462,956 | -0.17(-0.71%) |
Jan 08, 2020 | 23.78 | 23.80 | 23.52 | 23.53 | 6,704,301 | -0.20(-0.86%) |
Jan 07, 2020 | 23.64 | 23.75 | 23.30 | 23.74 | 4,813,433 | +0.11(+0.45%) |
Jan 06, 2020 | 23.65 | 23.85 | 23.57 | 23.63 | 3,980,133 | -0.04(-0.15%) |
Jan 03, 2020 | 23.65 | 23.80 | 23.61 | 23.67 | 3,854,862 | -0.14(-0.59%) |
Jan 02, 2020 | 24.14 | 24.15 | 23.58 | 23.81 | 3,832,696 | -0.28(-1.17%) |
Dec 31, 2019 | 23.77 | 24.10 | 23.74 | 24.09 | 3,897,538 | +0.32(+1.34%) |
Dec 30, 2019 | 23.70 | 23.80 | 23.52 | 23.77 | 4,026,793 | +0.00(+0.00%) |
Dec 27, 2019 | 23.76 | 23.84 | 23.68 | 23.77 | 3,508,701 | +0.00(+0.00%) |
Dec 26, 2019 | 23.70 | 23.88 | 23.68 | 23.77 | 2,257,496 | +0.13(+0.56%) |
Dec 24, 2019 | 23.66 | 23.81 | 23.62 | 23.64 | 2,222,879 | +0.03(+0.11%) |
Dec 23, 2019 | 23.66 | 23.83 | 23.37 | 23.61 | 5,265,641 | +0.00(+0.00%) |
Dec 20, 2019 | 23.97 | 24.07 | 23.51 | 23.61 | 17,116,070 | -0.04(-0.19%) |
Dec 19, 2019 | 23.62 | 23.84 | 23.49 | 23.66 | 9,079,103 | -0.06(-0.26%) |
Dec 18, 2019 | 23.38 | 23.81 | 23.37 | 23.72 | 7,707,263 | +0.39(+1.67%) |
Dec 17, 2019 | 23.23 | 23.70 | 23.20 | 23.33 | 12,422,655 | +0.05(+0.23%) |
Dec 16, 2019 | 22.90 | 23.30 | 22.90 | 23.28 | 8,030,965 | +0.36(+1.58%) |
Dec 13, 2019 | 21.88 | 22.98 | 21.88 | 22.92 | 15,151,962 | +0.99(+4.51%) |
Dec 12, 2019 | 22.14 | 22.38 | 21.79 | 21.93 | 7,711,106 | -0.26(-1.15%) |
Dec 11, 2019 | 22.00 | 22.27 | 21.99 | 22.18 | 5,446,675 | +0.13(+0.60%) |
Dec 10, 2019 | 22.14 | 22.23 | 21.96 | 22.05 | 4,814,721 | -0.07(-0.32%) |
Dec 09, 2019 | 22.13 | 22.23 | 21.93 | 22.12 | 4,259,911 | +0.02(+0.08%) |
Dec 06, 2019 | 21.86 | 22.20 | 21.82 | 22.10 | 5,440,887 | +0.20(+0.93%) |
Dec 05, 2019 | 21.79 | 21.95 | 21.75 | 21.90 | 4,118,222 | +0.06(+0.28%) |
Dec 04, 2019 | 21.45 | 21.93 | 21.45 | 21.84 | 4,840,269 | +0.28(+1.31%) |
Dec 03, 2019 | 21.52 | 21.71 | 21.44 | 21.55 | 4,718,299 | +0.01(+0.04%) |
Dec 02, 2019 | 21.68 | 21.83 | 21.52 | 21.55 | 3,842,826 | -0.15(-0.69%) |
Nov 29, 2019 | 21.80 | 21.95 | 21.66 | 21.70 | 2,395,280 | -0.10(-0.45%) |
Nov 27, 2019 | 21.56 | 21.79 | 21.47 | 21.79 | 3,496,815 | +0.16(+0.73%) |
Nov 26, 2019 | 21.84 | 21.89 | 21.51 | 21.63 | 6,969,306 | -0.27(-1.25%) |
Nov 25, 2019 | 21.86 | 22.01 | 21.76 | 21.91 | 5,295,307 | +0.04(+0.20%) |
Nov 22, 2019 | 21.64 | 22.10 | 21.48 | 21.86 | 7,012,535 | +0.19(+0.86%) |
Nov 21, 2019 | 21.46 | 21.71 | 21.42 | 21.68 | 10,596,982 | +0.08(+0.37%) |
Nov 20, 2019 | 22.10 | 22.17 | 21.53 | 21.60 | 7,960,711 | -0.53(-2.41%) |
Nov 19, 2019 | 21.96 | 22.15 | 21.66 | 22.13 | 9,760,682 | +0.16(+0.72%) |
Nov 18, 2019 | 22.38 | 22.40 | 21.91 | 21.97 | 8,792,785 | -0.28(-1.26%) |
Nov 15, 2019 | 22.43 | 23.49 | 21.91 | 22.25 | 21,495,090 | -1.06(-4.53%) |
Nov 14, 2019 | 24.54 | 24.70 | 23.22 | 23.31 | 16,627,283 | -1.22(-4.98%) |
Nov 13, 2019 | 24.45 | 24.62 | 24.31 | 24.53 | 4,311,945 | +0.13(+0.54%) |
Nov 12, 2019 | 24.21 | 24.44 | 24.08 | 24.40 | 4,517,819 | +0.21(+0.87%) |
Nov 11, 2019 | 25.07 | 25.11 | 24.04 | 24.19 | 7,059,281 | -0.94(-3.75%) |
Nov 08, 2019 | 25.20 | 25.39 | 25.00 | 25.14 | 6,382,439 | -0.19(-0.76%) |
Nov 07, 2019 | 25.10 | 25.42 | 24.60 | 25.33 | 6,377,064 | +0.20(+0.80%) |
Nov 06, 2019 | 25.12 | 25.43 | 25.12 | 25.13 | 4,875,470 | +0.03(+0.10%) |
Nov 05, 2019 | 25.23 | 25.39 | 25.06 | 25.10 | 4,898,521 | -0.15(-0.59%) |
Nov 04, 2019 | 25.29 | 25.57 | 25.15 | 25.25 | 4,484,992 | -0.10(-0.38%) |