Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.87 | 19.92 | 19.42 | 19.48 | 2,355,100 | -0.36(-1.81%) |
Jan 30, 2020 | 19.44 | 19.89 | 19.42 | 19.84 | 2,355,915 | +0.22(+1.12%) |
Jan 29, 2020 | 20.10 | 20.11 | 19.53 | 19.62 | 2,111,405 | -0.46(-2.29%) |
Jan 28, 2020 | 19.54 | 20.33 | 19.54 | 20.08 | 2,773,694 | +0.28(+1.41%) |
Jan 27, 2020 | 19.19 | 19.90 | 19.12 | 19.80 | 3,472,268 | +0.39(+2.01%) |
Jan 24, 2020 | 19.62 | 19.95 | 19.30 | 19.41 | 3,923,700 | +0.10(+0.52%) |
Jan 23, 2020 | 19.19 | 19.50 | 18.99 | 19.31 | 2,697,302 | +0.02(+0.10%) |
Jan 22, 2020 | 19.44 | 19.56 | 18.92 | 19.29 | 3,490,211 | -0.26(-1.30%) |
Jan 21, 2020 | 20.30 | 20.33 | 19.45 | 19.55 | 3,149,704 | -0.81(-3.98%) |
Jan 17, 2020 | 20.72 | 20.76 | 20.31 | 20.36 | 1,610,400 | -0.25(-1.24%) |
Jan 16, 2020 | 20.58 | 20.75 | 20.54 | 20.61 | 1,455,808 | +0.11(+0.54%) |
Jan 15, 2020 | 20.26 | 20.57 | 20.10 | 20.50 | 2,285,137 | +0.27(+1.33%) |
Jan 14, 2020 | 19.93 | 20.36 | 19.79 | 20.23 | 2,318,541 | +0.23(+1.15%) |
Jan 13, 2020 | 19.78 | 20.17 | 19.63 | 20.00 | 3,914,323 | +0.14(+0.70%) |
Jan 10, 2020 | 20.01 | 20.05 | 19.51 | 19.86 | 3,633,900 | -0.11(-0.55%) |
Jan 09, 2020 | 20.42 | 20.52 | 19.95 | 19.97 | 1,961,006 | -0.50(-2.44%) |
Jan 08, 2020 | 21.33 | 21.40 | 20.39 | 20.47 | 3,536,020 | -0.93(-4.35%) |
Jan 07, 2020 | 21.53 | 21.69 | 21.35 | 21.40 | 2,095,689 | -0.17(-0.79%) |
Jan 06, 2020 | 21.20 | 21.60 | 20.99 | 21.57 | 2,753,503 | +0.32(+1.51%) |
Jan 03, 2020 | 21.31 | 21.54 | 21.22 | 21.25 | 1,417,200 | -0.35(-1.62%) |
Jan 02, 2020 | 21.88 | 21.98 | 21.50 | 21.60 | 1,992,470 | -0.20(-0.89%) |
Dec 31, 2019 | 21.58 | 21.85 | 21.47 | 21.80 | 1,715,900 | +0.22(+1.00%) |
Dec 30, 2019 | 21.93 | 22.04 | 21.53 | 21.58 | 2,644,215 | -0.27(-1.21%) |
Dec 27, 2019 | 21.49 | 21.89 | 21.38 | 21.84 | 10,114,700 | +0.43(+2.03%) |
Dec 26, 2019 | 21.78 | 21.89 | 21.36 | 21.41 | 2,554,397 | -0.37(-1.70%) |
Dec 24, 2019 | 21.79 | 21.82 | 21.66 | 21.78 | 538,900 | +0.02(+0.09%) |
Dec 23, 2019 | 21.66 | 21.83 | 21.50 | 21.76 | 3,109,483 | +0.10(+0.46%) |
Dec 20, 2019 | 21.68 | 21.90 | 21.40 | 21.66 | 4,776,100 | -0.13(-0.60%) |
Dec 19, 2019 | 21.13 | 21.98 | 21.13 | 21.79 | 5,218,366 | +0.59(+2.78%) |
Dec 18, 2019 | 20.68 | 21.27 | 20.68 | 21.20 | 3,300,184 | +0.47(+2.29%) |
Dec 17, 2019 | 20.91 | 20.98 | 20.71 | 20.73 | 3,220,128 | -0.20(-0.93%) |
Dec 16, 2019 | 21.23 | 21.51 | 20.82 | 20.92 | 3,016,532 | -0.13(-0.62%) |
Dec 13, 2019 | 21.01 | 21.37 | 20.89 | 21.05 | 4,009,700 | +0.41(+1.99%) |
Dec 12, 2019 | 20.52 | 20.91 | 20.50 | 20.64 | 2,887,866 | +0.14(+0.66%) |
Dec 11, 2019 | 21.01 | 21.04 | 20.50 | 20.50 | 3,287,834 | -0.49(-2.33%) |
Dec 10, 2019 | 20.52 | 21.00 | 20.52 | 21.00 | 2,862,565 | +0.39(+1.92%) |
Dec 09, 2019 | 20.96 | 21.01 | 20.54 | 20.60 | 2,721,005 | -0.40(-1.90%) |
Dec 06, 2019 | 21.28 | 21.28 | 20.99 | 21.00 | 2,735,500 | -0.11(-0.52%) |
Dec 05, 2019 | 21.09 | 21.26 | 20.64 | 21.11 | 5,904,870 | +0.13(+0.62%) |
Dec 04, 2019 | 20.94 | 21.18 | 20.84 | 20.98 | 2,760,267 | +0.09(+0.45%) |
Dec 03, 2019 | 21.15 | 21.15 | 20.78 | 20.89 | 2,633,320 | -0.31(-1.49%) |
Dec 02, 2019 | 21.49 | 21.55 | 21.15 | 21.20 | 3,616,465 | -0.30(-1.40%) |
Nov 29, 2019 | 21.71 | 21.71 | 21.21 | 21.50 | 1,689,700 | -0.17(-0.78%) |
Nov 27, 2019 | 21.01 | 21.73 | 20.91 | 21.67 | 4,672,500 | +0.67(+3.19%) |
Nov 26, 2019 | 20.83 | 21.06 | 20.39 | 21.00 | 5,782,815 | +0.18(+0.86%) |
Nov 25, 2019 | 21.42 | 21.52 | 20.81 | 20.82 | 5,561,072 | -0.59(-2.76%) |
Nov 22, 2019 | 21.84 | 21.87 | 21.40 | 21.41 | 4,006,700 | -0.32(-1.47%) |
Nov 21, 2019 | 21.63 | 21.80 | 21.54 | 21.73 | 3,242,202 | +0.07(+0.32%) |
Nov 20, 2019 | 21.75 | 22.01 | 21.51 | 21.66 | 4,057,693 | -0.16(-0.73%) |
Nov 19, 2019 | 21.87 | 21.91 | 21.55 | 21.82 | 3,294,973 | +0.08(+0.37%) |
Nov 18, 2019 | 21.20 | 21.76 | 21.20 | 21.74 | 6,816,327 | +0.08(+0.37%) |
Nov 15, 2019 | 21.89 | 21.95 | 21.59 | 21.66 | 4,204,500 | -0.16(-0.73%) |
Nov 14, 2019 | 21.87 | 22.26 | 21.75 | 21.82 | 5,588,582 | -0.17(-0.77%) |
Nov 13, 2019 | 22.54 | 22.85 | 21.98 | 21.99 | 5,098,291 | -0.69(-3.04%) |
Nov 12, 2019 | 23.25 | 23.28 | 22.59 | 22.68 | 4,026,483 | -0.79(-3.37%) |
Nov 11, 2019 | 23.33 | 23.61 | 23.12 | 23.47 | 1,725,615 | +0.02(+0.09%) |
Nov 08, 2019 | 23.38 | 23.55 | 23.14 | 23.45 | 1,643,900 | -0.02(-0.09%) |
Nov 07, 2019 | 23.50 | 23.74 | 23.00 | 23.47 | 3,857,844 | -0.21(-0.89%) |
Nov 06, 2019 | 24.18 | 24.31 | 23.66 | 23.68 | 2,215,279 | -0.39(-1.60%) |
Nov 05, 2019 | 24.06 | 24.26 | 23.89 | 24.07 | 2,150,170 | -0.01(-0.06%) |
Nov 04, 2019 | 24.19 | 24.41 | 23.98 | 24.08 | 2,270,775 | -0.11(-0.45%) |