Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.14 | 20.58 | 19.62 | 20.35 | 1,680,756 | -0.24(-1.14%) |
Jan 30, 2020 | 19.79 | 20.59 | 19.58 | 20.58 | 1,330,272 | +0.50(+2.49%) |
Jan 29, 2020 | 20.48 | 20.82 | 19.80 | 20.08 | 1,765,264 | -0.06(-0.28%) |
Jan 28, 2020 | 19.41 | 20.28 | 19.05 | 20.14 | 2,072,723 | +0.97(+5.06%) |
Jan 27, 2020 | 19.15 | 19.73 | 19.07 | 19.17 | 2,573,880 | -0.68(-3.42%) |
Jan 24, 2020 | 20.14 | 20.15 | 19.07 | 19.85 | 2,558,803 | -0.49(-2.39%) |
Jan 23, 2020 | 20.05 | 20.55 | 19.15 | 20.33 | 2,764,417 | +0.08(+0.40%) |
Jan 22, 2020 | 21.38 | 21.40 | 20.19 | 20.25 | 2,223,322 | -1.33(-6.16%) |
Jan 21, 2020 | 22.65 | 22.67 | 21.56 | 21.58 | 2,087,898 | -1.19(-5.22%) |
Jan 17, 2020 | 22.80 | 23.02 | 22.12 | 22.77 | 3,631,983 | +0.23(+1.00%) |
Jan 16, 2020 | 22.89 | 23.33 | 22.46 | 22.54 | 2,155,122 | -0.17(-0.75%) |
Jan 15, 2020 | 23.40 | 23.78 | 22.35 | 22.71 | 2,235,430 | -1.00(-4.21%) |
Jan 14, 2020 | 24.34 | 24.34 | 23.52 | 23.71 | 4,858,733 | -0.58(-2.40%) |
Jan 13, 2020 | 23.70 | 24.33 | 23.10 | 24.30 | 1,486,042 | +0.48(+2.02%) |
Jan 10, 2020 | 23.91 | 23.92 | 23.18 | 23.82 | 1,601,493 | -0.18(-0.75%) |
Jan 09, 2020 | 24.77 | 24.78 | 23.72 | 23.99 | 2,467,655 | -0.89(-3.56%) |
Jan 08, 2020 | 26.15 | 26.24 | 24.38 | 24.88 | 1,611,511 | -1.18(-4.52%) |
Jan 07, 2020 | 25.93 | 26.10 | 25.38 | 26.06 | 2,038,219 | +0.10(+0.40%) |
Jan 06, 2020 | 26.09 | 26.15 | 25.55 | 25.95 | 1,367,955 | +0.05(+0.18%) |
Jan 03, 2020 | 25.59 | 26.12 | 25.38 | 25.91 | 1,675,557 | +1.06(+4.29%) |
Jan 02, 2020 | 24.72 | 25.00 | 24.38 | 24.84 | 837,348 | +0.18(+0.73%) |
Dec 31, 2019 | 24.07 | 24.94 | 23.96 | 24.66 | 857,886 | +0.29(+1.20%) |
Dec 30, 2019 | 24.19 | 24.70 | 24.05 | 24.37 | 918,613 | +0.31(+1.29%) |
Dec 27, 2019 | 24.84 | 24.92 | 23.98 | 24.06 | 781,700 | -0.55(-2.22%) |
Dec 26, 2019 | 25.08 | 25.12 | 24.54 | 24.61 | 374,298 | -0.16(-0.65%) |
Dec 24, 2019 | 24.98 | 25.20 | 24.61 | 24.77 | 314,717 | -0.23(-0.91%) |
Dec 23, 2019 | 24.75 | 25.14 | 24.41 | 24.99 | 865,769 | +0.37(+1.49%) |
Dec 20, 2019 | 24.32 | 24.64 | 23.89 | 24.63 | 3,756,979 | +0.32(+1.32%) |
Dec 19, 2019 | 23.54 | 24.73 | 23.51 | 24.31 | 1,336,048 | +0.95(+4.08%) |
Dec 18, 2019 | 23.44 | 23.79 | 23.05 | 23.35 | 1,685,979 | -0.29(-1.24%) |
Dec 17, 2019 | 23.37 | 23.86 | 23.28 | 23.65 | 1,088,548 | +0.37(+1.58%) |
Dec 16, 2019 | 22.79 | 23.72 | 22.74 | 23.28 | 2,012,380 | +0.78(+3.48%) |
Dec 13, 2019 | 22.27 | 22.93 | 22.02 | 22.50 | 1,503,237 | +0.31(+1.40%) |
Dec 12, 2019 | 21.88 | 22.53 | 21.72 | 22.18 | 1,343,009 | +0.36(+1.64%) |
Dec 11, 2019 | 22.13 | 22.58 | 21.75 | 21.83 | 860,993 | -0.30(-1.36%) |
Dec 10, 2019 | 21.79 | 22.49 | 21.77 | 22.13 | 662,912 | +0.19(+0.86%) |
Dec 09, 2019 | 21.61 | 22.13 | 21.45 | 21.94 | 1,200,110 | +0.07(+0.30%) |
Dec 06, 2019 | 21.21 | 21.97 | 21.02 | 21.87 | 1,379,090 | +0.76(+3.62%) |
Dec 05, 2019 | 21.83 | 22.05 | 21.00 | 21.11 | 1,219,921 | -0.55(-2.52%) |
Dec 04, 2019 | 21.54 | 22.07 | 21.41 | 21.66 | 2,204,403 | +0.53(+2.50%) |
Dec 03, 2019 | 21.15 | 21.63 | 20.86 | 21.13 | 1,147,426 | -0.28(-1.32%) |
Dec 02, 2019 | 21.53 | 22.11 | 21.28 | 21.41 | 1,140,583 | -0.01(-0.04%) |
Nov 29, 2019 | 22.04 | 22.18 | 21.36 | 21.42 | 653,415 | -1.00(-4.46%) |
Nov 27, 2019 | 22.50 | 22.81 | 22.09 | 22.42 | 796,980 | +0.01(+0.04%) |
Nov 26, 2019 | 22.63 | 22.63 | 22.18 | 22.41 | 1,314,718 | -0.41(-1.78%) |
Nov 25, 2019 | 22.02 | 22.87 | 21.62 | 22.82 | 911,907 | +0.74(+3.33%) |
Nov 22, 2019 | 22.98 | 23.28 | 21.95 | 22.08 | 1,044,000 | -0.89(-3.86%) |
Nov 21, 2019 | 22.66 | 23.04 | 22.11 | 22.97 | 1,096,646 | +0.64(+2.87%) |
Nov 20, 2019 | 22.11 | 22.96 | 21.73 | 22.33 | 1,620,668 | +0.23(+1.02%) |
Nov 19, 2019 | 22.91 | 23.05 | 21.99 | 22.10 | 1,717,654 | -0.94(-4.09%) |
Nov 18, 2019 | 23.95 | 23.95 | 22.87 | 23.04 | 1,192,773 | -1.13(-4.68%) |
Nov 15, 2019 | 23.98 | 24.56 | 23.71 | 24.17 | 764,404 | +0.39(+1.62%) |
Nov 14, 2019 | 23.68 | 24.53 | 23.59 | 23.79 | 1,440,214 | +0.12(+0.52%) |
Nov 13, 2019 | 24.48 | 24.89 | 23.47 | 23.66 | 1,657,060 | -0.86(-3.50%) |
Nov 12, 2019 | 24.09 | 24.87 | 23.66 | 24.52 | 1,943,355 | +0.55(+2.28%) |
Nov 11, 2019 | 23.68 | 24.01 | 23.02 | 23.98 | 1,759,794 | -0.09(-0.39%) |
Nov 08, 2019 | 23.80 | 24.39 | 23.52 | 24.07 | 1,610,088 | -0.05(-0.20%) |
Nov 07, 2019 | 21.76 | 24.22 | 21.56 | 24.12 | 3,203,475 | +2.53(+11.70%) |
Nov 06, 2019 | 22.03 | 22.90 | 21.50 | 21.59 | 2,298,624 | -0.59(-2.68%) |
Nov 05, 2019 | 21.80 | 22.64 | 21.63 | 22.18 | 2,113,053 | +0.71(+3.29%) |
Nov 04, 2019 | 20.05 | 22.03 | 20.05 | 21.48 | 2,406,795 | +1.74(+8.83%) |