Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.25 | 24.44 | 23.95 | 24.33 | 1,060,100 | -0.02(-0.08%) |
Jan 30, 2020 | 24.77 | 25.01 | 24.05 | 24.35 | 679,759 | -0.63(-2.52%) |
Jan 29, 2020 | 25.13 | 25.25 | 24.63 | 24.98 | 617,891 | +0.06(+0.24%) |
Jan 28, 2020 | 24.79 | 25.00 | 24.63 | 24.92 | 938,820 | +0.26(+1.05%) |
Jan 27, 2020 | 24.59 | 25.01 | 24.00 | 24.66 | 792,242 | -0.34(-1.36%) |
Jan 24, 2020 | 25.00 | 25.50 | 24.69 | 25.00 | 968,100 | +0.05(+0.20%) |
Jan 23, 2020 | 24.39 | 25.00 | 24.28 | 24.95 | 1,335,102 | +0.46(+1.88%) |
Jan 22, 2020 | 24.28 | 24.72 | 24.12 | 24.49 | 1,069,497 | +0.44(+1.83%) |
Jan 21, 2020 | 23.61 | 24.08 | 23.52 | 24.05 | 1,239,453 | +0.53(+2.25%) |
Jan 17, 2020 | 24.33 | 24.37 | 23.39 | 23.52 | 852,700 | -0.70(-2.89%) |
Jan 16, 2020 | 24.09 | 24.36 | 23.90 | 24.22 | 1,228,780 | +0.27(+1.13%) |
Jan 15, 2020 | 22.50 | 24.23 | 22.50 | 23.95 | 2,568,444 | +1.59(+7.11%) |
Jan 14, 2020 | 22.20 | 22.43 | 22.04 | 22.36 | 703,939 | +0.11(+0.49%) |
Jan 13, 2020 | 21.73 | 22.33 | 21.73 | 22.25 | 716,516 | +0.40(+1.83%) |
Jan 10, 2020 | 21.71 | 21.87 | 21.44 | 21.85 | 733,400 | +0.14(+0.64%) |
Jan 09, 2020 | 21.59 | 21.81 | 21.41 | 21.71 | 982,525 | +0.25(+1.16%) |
Jan 08, 2020 | 21.40 | 21.72 | 21.25 | 21.46 | 731,107 | -0.01(-0.05%) |
Jan 07, 2020 | 21.39 | 21.74 | 21.16 | 21.47 | 717,712 | +0.06(+0.28%) |
Jan 06, 2020 | 21.32 | 21.72 | 21.04 | 21.41 | 945,969 | -0.20(-0.93%) |
Jan 03, 2020 | 21.37 | 21.68 | 21.22 | 21.61 | 563,400 | -0.02(-0.09%) |
Jan 02, 2020 | 21.28 | 21.66 | 21.10 | 21.63 | 1,000,391 | +0.49(+2.32%) |
Dec 31, 2019 | 21.02 | 21.54 | 21.02 | 21.14 | 472,500 | -0.06(-0.28%) |
Dec 30, 2019 | 21.26 | 21.33 | 20.65 | 21.20 | 466,066 | +0.00(+0.00%) |
Dec 27, 2019 | 21.49 | 21.58 | 21.09 | 21.20 | 396,900 | -0.12(-0.56%) |
Dec 26, 2019 | 21.62 | 21.70 | 21.16 | 21.32 | 434,763 | -0.20(-0.93%) |
Dec 24, 2019 | 21.49 | 21.69 | 21.22 | 21.52 | 196,400 | +0.04(+0.19%) |
Dec 23, 2019 | 20.83 | 21.65 | 20.83 | 21.48 | 652,065 | +0.07(+0.33%) |
Dec 20, 2019 | 21.25 | 21.85 | 20.91 | 21.41 | 1,055,600 | +0.30(+1.42%) |
Dec 19, 2019 | 20.87 | 21.36 | 20.73 | 21.11 | 852,821 | +0.18(+0.86%) |
Dec 18, 2019 | 20.49 | 21.12 | 20.39 | 20.93 | 666,583 | +0.40(+1.95%) |
Dec 17, 2019 | 21.34 | 21.34 | 20.44 | 20.53 | 926,033 | -0.87(-4.07%) |
Dec 16, 2019 | 21.44 | 21.55 | 21.31 | 21.40 | 584,419 | +0.03(+0.14%) |
Dec 13, 2019 | 21.22 | 21.45 | 21.07 | 21.37 | 395,800 | +0.12(+0.56%) |
Dec 12, 2019 | 21.10 | 21.50 | 21.05 | 21.25 | 614,925 | +0.06(+0.28%) |
Dec 11, 2019 | 21.34 | 21.37 | 21.05 | 21.19 | 543,105 | -0.11(-0.52%) |
Dec 10, 2019 | 21.30 | 21.43 | 20.79 | 21.30 | 1,039,538 | +0.53(+2.55%) |
Dec 09, 2019 | 21.17 | 21.27 | 20.66 | 20.77 | 838,166 | -0.45(-2.12%) |
Dec 06, 2019 | 20.78 | 21.25 | 20.78 | 21.22 | 839,100 | +0.67(+3.26%) |
Dec 05, 2019 | 19.87 | 20.58 | 19.80 | 20.55 | 698,561 | +0.55(+2.75%) |
Dec 04, 2019 | 19.42 | 20.02 | 19.40 | 20.00 | 720,985 | +0.65(+3.36%) |
Dec 03, 2019 | 18.76 | 19.42 | 18.61 | 19.35 | 943,435 | +0.38(+2.00%) |
Dec 02, 2019 | 19.21 | 19.39 | 18.74 | 18.97 | 898,687 | -0.31(-1.61%) |
Nov 29, 2019 | 19.67 | 19.72 | 19.21 | 19.28 | 814,700 | -0.50(-2.53%) |
Nov 27, 2019 | 20.04 | 20.08 | 19.70 | 19.78 | 759,700 | -0.22(-1.10%) |
Nov 26, 2019 | 20.00 | 20.20 | 19.86 | 20.00 | 1,200,490 | +0.03(+0.15%) |
Nov 25, 2019 | 20.03 | 20.33 | 19.88 | 19.97 | 1,610,032 | -0.12(-0.60%) |
Nov 22, 2019 | 20.85 | 21.00 | 19.98 | 20.09 | 961,600 | -0.58(-2.81%) |
Nov 21, 2019 | 20.59 | 21.33 | 20.45 | 20.67 | 2,434,260 | +0.18(+0.88%) |
Nov 20, 2019 | 19.90 | 20.53 | 19.78 | 20.49 | 2,239,406 | +0.47(+2.35%) |
Nov 19, 2019 | 20.17 | 20.32 | 19.96 | 20.02 | 929,951 | -0.12(-0.60%) |
Nov 18, 2019 | 20.18 | 20.33 | 20.03 | 20.14 | 917,198 | -0.16(-0.79%) |
Nov 15, 2019 | 20.50 | 20.60 | 20.26 | 20.30 | 1,145,100 | -0.05(-0.25%) |
Nov 14, 2019 | 20.04 | 20.55 | 19.92 | 20.35 | 1,707,444 | +0.27(+1.34%) |
Nov 13, 2019 | 19.96 | 20.23 | 19.61 | 20.08 | 1,218,601 | -0.33(-1.62%) |
Nov 12, 2019 | 20.84 | 21.18 | 20.31 | 20.41 | 1,047,000 | -0.35(-1.69%) |
Nov 11, 2019 | 19.91 | 20.95 | 19.59 | 20.76 | 1,701,961 | +0.57(+2.82%) |
Nov 08, 2019 | 18.03 | 20.36 | 17.99 | 20.19 | 3,361,000 | +2.24(+12.48%) |
Nov 07, 2019 | 20.00 | 20.00 | 17.38 | 17.95 | 4,133,678 | -0.59(-3.18%) |
Nov 06, 2019 | 18.86 | 18.86 | 18.40 | 18.54 | 1,457,472 | -0.35(-1.83%) |
Nov 05, 2019 | 18.50 | 18.97 | 18.28 | 18.89 | 1,122,624 | +0.52(+2.80%) |
Nov 04, 2019 | 18.26 | 18.72 | 18.24 | 18.37 | 1,152,653 | +0.12(+0.66%) |