Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.29 | 21.49 | 20.50 | 20.86 | 1,166,600 | -0.56(-2.61%) |
Jan 30, 2020 | 22.52 | 22.68 | 21.38 | 21.42 | 1,023,975 | -1.38(-6.05%) |
Jan 29, 2020 | 23.62 | 24.13 | 22.68 | 22.80 | 913,812 | -0.94(-3.96%) |
Jan 28, 2020 | 23.02 | 23.95 | 22.94 | 23.74 | 1,044,593 | +0.88(+3.85%) |
Jan 27, 2020 | 22.32 | 23.38 | 22.23 | 22.86 | 843,811 | +0.26(+1.15%) |
Jan 24, 2020 | 23.40 | 23.83 | 22.24 | 22.60 | 1,084,500 | -0.80(-3.42%) |
Jan 23, 2020 | 24.54 | 24.76 | 23.35 | 23.40 | 1,430,388 | -1.13(-4.61%) |
Jan 22, 2020 | 24.00 | 24.65 | 23.10 | 24.53 | 2,427,779 | +1.52(+6.61%) |
Jan 21, 2020 | 21.55 | 23.56 | 21.44 | 23.01 | 2,803,956 | +1.46(+6.77%) |
Jan 17, 2020 | 23.10 | 23.18 | 21.51 | 21.55 | 972,000 | -1.36(-5.94%) |
Jan 16, 2020 | 22.70 | 23.11 | 22.50 | 22.91 | 611,185 | +0.48(+2.14%) |
Jan 15, 2020 | 22.62 | 23.54 | 22.23 | 22.43 | 1,036,250 | -0.21(-0.93%) |
Jan 14, 2020 | 22.22 | 23.17 | 21.70 | 22.64 | 1,032,378 | +0.43(+1.94%) |
Jan 13, 2020 | 21.05 | 22.27 | 20.68 | 22.21 | 2,178,482 | +1.19(+5.66%) |
Jan 10, 2020 | 21.27 | 21.37 | 20.67 | 21.02 | 1,847,600 | -0.32(-1.50%) |
Jan 09, 2020 | 21.90 | 22.03 | 21.07 | 21.34 | 963,792 | -0.46(-2.11%) |
Jan 08, 2020 | 21.67 | 22.25 | 21.60 | 21.80 | 1,782,101 | +0.05(+0.23%) |
Jan 07, 2020 | 22.80 | 22.90 | 21.51 | 21.75 | 1,575,983 | -1.07(-4.69%) |
Jan 06, 2020 | 22.82 | 23.11 | 22.09 | 22.82 | 906,782 | -0.08(-0.35%) |
Jan 03, 2020 | 22.74 | 23.36 | 22.74 | 22.90 | 762,500 | -0.28(-1.19%) |
Jan 02, 2020 | 23.67 | 23.75 | 22.89 | 23.18 | 1,365,680 | -0.32(-1.38%) |
Dec 31, 2019 | 23.55 | 23.83 | 23.37 | 23.50 | 737,100 | -0.13(-0.55%) |
Dec 30, 2019 | 24.05 | 24.06 | 23.60 | 23.63 | 805,460 | -0.47(-1.95%) |
Dec 27, 2019 | 24.82 | 24.82 | 23.96 | 24.10 | 850,300 | -0.66(-2.67%) |
Dec 26, 2019 | 25.15 | 25.29 | 24.67 | 24.76 | 656,330 | -0.50(-1.98%) |
Dec 24, 2019 | 25.32 | 25.75 | 25.03 | 25.26 | 386,200 | +0.06(+0.24%) |
Dec 23, 2019 | 24.53 | 25.35 | 24.52 | 25.20 | 1,188,672 | +0.69(+2.82%) |
Dec 20, 2019 | 25.25 | 25.50 | 24.47 | 24.51 | 3,044,600 | -0.51(-2.04%) |
Dec 19, 2019 | 25.08 | 25.32 | 24.90 | 25.02 | 946,459 | -0.10(-0.40%) |
Dec 18, 2019 | 25.26 | 25.62 | 24.61 | 25.12 | 1,087,125 | -0.18(-0.71%) |
Dec 17, 2019 | 25.65 | 26.24 | 25.21 | 25.30 | 924,924 | -0.32(-1.25%) |
Dec 16, 2019 | 25.75 | 25.90 | 25.30 | 25.62 | 1,495,714 | +0.20(+0.79%) |
Dec 13, 2019 | 25.37 | 25.91 | 25.21 | 25.42 | 981,400 | -0.14(-0.55%) |
Dec 12, 2019 | 25.59 | 26.15 | 25.31 | 25.56 | 1,307,398 | -0.03(-0.12%) |
Dec 11, 2019 | 25.68 | 25.92 | 25.38 | 25.59 | 800,628 | -0.10(-0.39%) |
Dec 10, 2019 | 25.57 | 26.06 | 25.57 | 25.69 | 1,225,481 | +0.07(+0.27%) |
Dec 09, 2019 | 26.01 | 26.15 | 25.27 | 25.62 | 799,315 | -0.12(-0.47%) |
Dec 06, 2019 | 25.93 | 26.25 | 25.46 | 25.74 | 1,156,300 | +0.10(+0.39%) |
Dec 05, 2019 | 26.52 | 26.63 | 25.22 | 25.64 | 895,876 | -0.81(-3.06%) |
Dec 04, 2019 | 26.70 | 26.81 | 26.21 | 26.45 | 933,514 | -0.16(-0.60%) |
Dec 03, 2019 | 26.20 | 26.66 | 25.78 | 26.61 | 756,492 | +0.44(+1.68%) |
Dec 02, 2019 | 25.56 | 26.34 | 25.43 | 26.17 | 932,187 | +0.61(+2.39%) |
Nov 29, 2019 | 25.47 | 26.17 | 25.31 | 25.56 | 346,300 | +0.07(+0.27%) |
Nov 27, 2019 | 25.04 | 25.66 | 25.00 | 25.49 | 1,049,400 | +0.46(+1.84%) |
Nov 26, 2019 | 25.80 | 25.96 | 24.92 | 25.03 | 896,000 | -0.66(-2.57%) |
Nov 25, 2019 | 24.79 | 25.83 | 24.78 | 25.69 | 1,041,907 | +0.98(+3.97%) |
Nov 22, 2019 | 24.59 | 24.90 | 24.37 | 24.71 | 843,100 | +0.30(+1.23%) |
Nov 21, 2019 | 23.44 | 24.47 | 23.01 | 24.41 | 950,940 | +1.03(+4.41%) |
Nov 20, 2019 | 22.99 | 23.66 | 22.83 | 23.38 | 895,076 | +0.19(+0.82%) |
Nov 19, 2019 | 22.62 | 23.21 | 22.26 | 23.19 | 938,038 | +0.77(+3.43%) |
Nov 18, 2019 | 21.51 | 22.53 | 21.24 | 22.42 | 994,570 | +0.84(+3.89%) |
Nov 15, 2019 | 21.05 | 21.67 | 20.77 | 21.58 | 1,179,600 | +0.74(+3.55%) |
Nov 14, 2019 | 20.30 | 21.64 | 20.11 | 20.84 | 1,666,517 | +0.72(+3.58%) |
Nov 13, 2019 | 20.77 | 21.43 | 20.03 | 20.12 | 1,143,102 | -0.62(-2.99%) |
Nov 12, 2019 | 21.20 | 21.67 | 20.60 | 20.74 | 1,738,761 | +0.15(+0.73%) |
Nov 11, 2019 | 21.32 | 21.32 | 20.46 | 20.59 | 1,159,824 | -0.88(-4.10%) |
Nov 08, 2019 | 20.69 | 21.58 | 20.60 | 21.47 | 653,900 | +0.75(+3.62%) |
Nov 07, 2019 | 21.07 | 21.20 | 20.52 | 20.72 | 1,001,239 | -0.03(-0.14%) |
Nov 06, 2019 | 21.24 | 21.41 | 20.67 | 20.75 | 647,241 | -0.47(-2.21%) |
Nov 05, 2019 | 21.51 | 21.84 | 21.06 | 21.22 | 732,010 | -0.32(-1.49%) |
Nov 04, 2019 | 21.90 | 22.20 | 21.42 | 21.54 | 876,938 | -0.05(-0.23%) |