Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.89 | 19.92 | 19.58 | 19.86 | 3,658,670 | -0.39(-1.95%) |
Jan 30, 2020 | 19.60 | 20.26 | 19.56 | 20.25 | 3,083,913 | +0.29(+1.45%) |
Jan 29, 2020 | 20.52 | 20.67 | 19.94 | 19.96 | 2,594,036 | -0.39(-1.89%) |
Jan 28, 2020 | 20.15 | 20.45 | 19.96 | 20.35 | 2,314,841 | +0.21(+1.05%) |
Jan 27, 2020 | 20.45 | 20.74 | 20.13 | 20.14 | 2,392,673 | -0.94(-4.48%) |
Jan 24, 2020 | 21.75 | 21.75 | 20.79 | 21.08 | 2,248,551 | -0.81(-3.70%) |
Jan 23, 2020 | 21.69 | 22.11 | 21.40 | 21.89 | 2,380,569 | -0.21(-0.96%) |
Jan 22, 2020 | 22.25 | 22.25 | 21.95 | 22.10 | 2,619,332 | -0.32(-1.42%) |
Jan 21, 2020 | 22.47 | 22.64 | 22.29 | 22.42 | 2,351,799 | -0.22(-0.98%) |
Jan 17, 2020 | 22.79 | 22.88 | 22.54 | 22.64 | 2,398,219 | -0.02(-0.09%) |
Jan 16, 2020 | 22.61 | 22.98 | 22.59 | 22.66 | 1,960,672 | +0.19(+0.86%) |
Jan 15, 2020 | 22.61 | 22.82 | 22.32 | 22.47 | 2,493,015 | -0.31(-1.35%) |
Jan 14, 2020 | 22.57 | 22.81 | 22.26 | 22.78 | 3,956,735 | +0.06(+0.25%) |
Jan 13, 2020 | 22.89 | 22.99 | 22.53 | 22.72 | 3,091,505 | -0.25(-1.09%) |
Jan 10, 2020 | 23.19 | 23.25 | 22.92 | 22.97 | 4,113,798 | -0.28(-1.20%) |
Jan 09, 2020 | 23.22 | 23.41 | 22.89 | 23.25 | 2,568,813 | +0.02(+0.08%) |
Jan 08, 2020 | 23.93 | 24.08 | 23.11 | 23.23 | 2,909,145 | -0.85(-3.52%) |
Jan 07, 2020 | 24.39 | 24.52 | 23.64 | 24.08 | 2,544,929 | -0.47(-1.92%) |
Jan 06, 2020 | 24.47 | 24.68 | 24.20 | 24.55 | 2,996,815 | +0.13(+0.51%) |
Jan 03, 2020 | 24.64 | 24.87 | 24.24 | 24.42 | 2,650,122 | +0.09(+0.36%) |
Jan 02, 2020 | 24.13 | 24.35 | 23.81 | 24.34 | 3,488,783 | +0.20(+0.84%) |
Dec 31, 2019 | 23.96 | 24.20 | 23.55 | 24.13 | 3,077,849 | -0.16(-0.67%) |
Dec 30, 2019 | 24.07 | 24.61 | 24.07 | 24.30 | 2,315,823 | +0.27(+1.12%) |
Dec 27, 2019 | 24.20 | 24.31 | 23.98 | 24.03 | 1,941,326 | -0.09(-0.36%) |
Dec 26, 2019 | 24.18 | 24.31 | 24.04 | 24.12 | 1,378,788 | +0.09(+0.36%) |
Dec 24, 2019 | 24.10 | 24.46 | 23.86 | 24.03 | 1,080,890 | -0.13(-0.56%) |
Dec 23, 2019 | 23.44 | 24.19 | 23.39 | 24.16 | 2,377,864 | +0.72(+3.08%) |
Dec 20, 2019 | 23.57 | 23.60 | 23.25 | 23.44 | 4,959,288 | -0.01(-0.04%) |
Dec 19, 2019 | 22.83 | 23.46 | 22.81 | 23.45 | 3,313,483 | +0.61(+2.66%) |
Dec 18, 2019 | 22.79 | 23.32 | 22.77 | 22.84 | 2,981,078 | -0.02(-0.08%) |
Dec 17, 2019 | 23.00 | 23.14 | 22.73 | 22.86 | 2,896,061 | -0.12(-0.50%) |
Dec 16, 2019 | 23.19 | 23.32 | 22.92 | 22.98 | 2,770,581 | +0.05(+0.21%) |
Dec 13, 2019 | 23.34 | 23.40 | 22.81 | 22.93 | 4,520,663 | -0.33(-1.41%) |
Dec 12, 2019 | 22.95 | 23.55 | 22.77 | 23.26 | 3,493,479 | +0.47(+2.07%) |
Dec 11, 2019 | 22.59 | 22.96 | 22.50 | 22.79 | 2,265,681 | +0.22(+0.98%) |
Dec 10, 2019 | 22.29 | 22.86 | 22.17 | 22.56 | 2,757,710 | +0.36(+1.60%) |
Dec 09, 2019 | 22.32 | 22.53 | 22.20 | 22.21 | 2,759,272 | -0.30(-1.33%) |
Dec 06, 2019 | 21.81 | 22.55 | 21.81 | 22.51 | 2,707,831 | +0.76(+3.50%) |
Dec 05, 2019 | 22.03 | 22.14 | 21.54 | 21.75 | 2,267,592 | -0.13(-0.57%) |
Dec 04, 2019 | 21.51 | 22.12 | 21.26 | 21.87 | 2,940,582 | +0.62(+2.89%) |
Dec 03, 2019 | 21.66 | 21.76 | 21.18 | 21.26 | 5,538,878 | -0.90(-4.08%) |
Dec 02, 2019 | 21.83 | 22.42 | 21.72 | 22.16 | 8,065,938 | +0.48(+2.22%) |
Nov 29, 2019 | 21.71 | 21.89 | 21.49 | 21.68 | 2,062,313 | -0.22(-1.01%) |
Nov 27, 2019 | 21.55 | 22.00 | 21.43 | 21.90 | 2,660,120 | +0.37(+1.74%) |
Nov 26, 2019 | 21.72 | 21.74 | 21.39 | 21.53 | 4,359,771 | -0.20(-0.93%) |
Nov 25, 2019 | 20.90 | 21.82 | 20.67 | 21.73 | 4,844,209 | +0.77(+3.67%) |
Nov 22, 2019 | 21.04 | 21.29 | 20.80 | 20.96 | 2,474,443 | +0.02(+0.09%) |
Nov 21, 2019 | 20.77 | 21.00 | 20.39 | 20.94 | 2,866,548 | +0.40(+1.97%) |
Nov 20, 2019 | 20.35 | 20.93 | 20.15 | 20.53 | 2,867,366 | +0.24(+1.18%) |
Nov 19, 2019 | 20.72 | 20.73 | 20.27 | 20.29 | 2,166,668 | -0.49(-2.36%) |
Nov 18, 2019 | 21.19 | 21.19 | 20.59 | 20.78 | 2,389,177 | -0.63(-2.96%) |
Nov 15, 2019 | 21.35 | 21.55 | 21.09 | 21.42 | 2,701,416 | +0.18(+0.86%) |
Nov 14, 2019 | 21.53 | 21.85 | 21.18 | 21.24 | 2,181,644 | -0.25(-1.16%) |
Nov 13, 2019 | 21.67 | 21.78 | 21.33 | 21.49 | 1,683,433 | -0.32(-1.46%) |
Nov 12, 2019 | 22.13 | 22.48 | 21.62 | 21.80 | 2,654,750 | -0.38(-1.73%) |
Nov 11, 2019 | 22.07 | 22.30 | 21.77 | 22.19 | 2,580,413 | -0.29(-1.28%) |
Nov 08, 2019 | 22.10 | 22.66 | 21.83 | 22.48 | 2,805,125 | +0.05(+0.21%) |
Nov 07, 2019 | 23.00 | 23.29 | 22.36 | 22.43 | 3,779,676 | -0.29(-1.27%) |
Nov 06, 2019 | 23.01 | 23.01 | 22.40 | 22.72 | 3,352,292 | -0.50(-2.15%) |
Nov 05, 2019 | 23.26 | 23.53 | 22.89 | 23.22 | 5,328,817 | +0.12(+0.54%) |
Nov 04, 2019 | 22.55 | 23.11 | 22.41 | 23.09 | 4,064,375 | +0.84(+3.76%) |