Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.73 | 21.73 | 21.09 | 21.15 | 3,095,897 | -0.63(-2.87%) |
Jan 30, 2020 | 22.32 | 22.39 | 21.55 | 21.77 | 2,379,383 | -0.71(-3.16%) |
Jan 29, 2020 | 22.62 | 22.83 | 22.48 | 22.48 | 1,108,021 | -0.05(-0.21%) |
Jan 28, 2020 | 22.83 | 22.88 | 22.53 | 22.53 | 1,319,475 | -0.22(-0.96%) |
Jan 27, 2020 | 23.46 | 23.55 | 22.49 | 22.75 | 3,322,951 | -0.95(-4.00%) |
Jan 24, 2020 | 24.31 | 24.33 | 23.66 | 23.70 | 2,077,084 | -0.65(-2.69%) |
Jan 23, 2020 | 24.23 | 24.36 | 23.91 | 24.35 | 1,097,936 | +0.07(+0.27%) |
Jan 22, 2020 | 24.89 | 25.03 | 24.16 | 24.28 | 1,590,087 | -0.51(-2.06%) |
Jan 21, 2020 | 24.41 | 24.85 | 24.27 | 24.80 | 1,870,482 | +0.38(+1.55%) |
Jan 17, 2020 | 24.61 | 24.70 | 24.30 | 24.42 | 1,886,973 | -0.17(-0.69%) |
Jan 16, 2020 | 24.27 | 24.87 | 24.27 | 24.59 | 1,624,751 | +0.30(+1.25%) |
Jan 15, 2020 | 24.17 | 24.38 | 23.88 | 24.28 | 1,919,290 | -0.22(-0.89%) |
Jan 14, 2020 | 23.93 | 24.55 | 23.85 | 24.50 | 1,331,741 | +0.57(+2.38%) |
Jan 13, 2020 | 23.80 | 24.13 | 23.64 | 23.93 | 1,704,698 | +0.23(+0.96%) |
Jan 10, 2020 | 23.94 | 23.98 | 23.65 | 23.71 | 2,610,703 | -0.22(-0.91%) |
Jan 09, 2020 | 24.64 | 24.65 | 23.86 | 23.92 | 2,816,391 | -0.72(-2.92%) |
Jan 08, 2020 | 24.45 | 24.82 | 24.27 | 24.64 | 2,009,396 | +0.14(+0.58%) |
Jan 07, 2020 | 24.39 | 24.58 | 24.01 | 24.50 | 2,013,878 | -0.10(-0.42%) |
Jan 06, 2020 | 24.44 | 24.85 | 24.33 | 24.61 | 1,737,123 | +0.10(+0.43%) |
Jan 03, 2020 | 24.42 | 24.61 | 23.96 | 24.50 | 2,429,981 | -0.08(-0.31%) |
Jan 02, 2020 | 25.55 | 25.57 | 24.41 | 24.58 | 3,206,092 | -0.94(-3.68%) |
Dec 31, 2019 | 24.83 | 25.58 | 24.76 | 25.52 | 2,356,237 | +0.62(+2.47%) |
Dec 30, 2019 | 25.12 | 25.36 | 24.85 | 24.90 | 1,820,887 | -0.22(-0.87%) |
Dec 27, 2019 | 25.02 | 25.30 | 25.01 | 25.12 | 1,629,869 | +0.19(+0.76%) |
Dec 26, 2019 | 25.08 | 25.44 | 24.87 | 24.93 | 1,479,368 | -0.07(-0.27%) |
Dec 24, 2019 | 24.74 | 25.34 | 24.74 | 25.00 | 1,587,880 | +0.32(+1.31%) |
Dec 23, 2019 | 25.23 | 25.34 | 24.62 | 24.67 | 3,039,524 | -0.42(-1.66%) |
Dec 20, 2019 | 25.93 | 26.21 | 25.04 | 25.09 | 26,181,936 | -0.76(-2.93%) |
Dec 19, 2019 | 25.21 | 25.86 | 25.14 | 25.85 | 3,403,197 | +0.64(+2.56%) |
Dec 18, 2019 | 24.81 | 25.45 | 24.77 | 25.20 | 3,138,615 | +0.61(+2.47%) |
Dec 17, 2019 | 24.55 | 24.81 | 24.32 | 24.60 | 3,183,847 | -0.24(-0.95%) |
Dec 16, 2019 | 24.87 | 25.19 | 24.56 | 24.83 | 4,152,391 | +0.14(+0.58%) |
Dec 13, 2019 | 25.22 | 25.44 | 24.47 | 24.69 | 2,853,247 | -0.43(-1.70%) |
Dec 12, 2019 | 25.25 | 25.64 | 24.94 | 25.12 | 2,098,956 | -0.12(-0.49%) |
Dec 11, 2019 | 25.80 | 25.86 | 25.16 | 25.24 | 1,381,019 | -0.56(-2.17%) |
Dec 10, 2019 | 26.09 | 26.10 | 25.55 | 25.80 | 1,446,770 | -0.27(-1.05%) |
Dec 09, 2019 | 25.80 | 26.09 | 25.42 | 26.08 | 1,465,854 | +0.32(+1.25%) |
Dec 06, 2019 | 25.45 | 25.93 | 25.43 | 25.75 | 1,175,692 | +0.41(+1.61%) |
Dec 05, 2019 | 25.54 | 25.72 | 25.20 | 25.35 | 1,547,415 | -0.18(-0.71%) |
Dec 04, 2019 | 25.10 | 25.71 | 25.05 | 25.53 | 1,679,468 | +0.40(+1.58%) |
Dec 03, 2019 | 25.01 | 25.38 | 24.58 | 25.13 | 2,528,996 | +0.00(+0.00%) |
Dec 02, 2019 | 25.53 | 25.89 | 25.12 | 25.13 | 2,025,611 | -0.40(-1.56%) |
Nov 29, 2019 | 25.55 | 25.77 | 25.31 | 25.53 | 887,149 | -0.09(-0.33%) |
Nov 27, 2019 | 25.41 | 25.91 | 25.21 | 25.61 | 1,804,472 | +0.29(+1.16%) |
Nov 26, 2019 | 25.27 | 25.49 | 24.79 | 25.32 | 6,937,596 | +0.13(+0.53%) |
Nov 25, 2019 | 24.83 | 25.27 | 24.48 | 25.18 | 2,393,865 | +0.67(+2.75%) |
Nov 22, 2019 | 24.62 | 24.86 | 24.26 | 24.51 | 1,605,604 | -0.08(-0.31%) |
Nov 21, 2019 | 24.93 | 24.93 | 24.20 | 24.59 | 2,738,532 | -0.45(-1.82%) |
Nov 20, 2019 | 25.56 | 25.64 | 24.24 | 25.04 | 2,854,831 | -0.75(-2.90%) |
Nov 19, 2019 | 26.50 | 26.50 | 25.51 | 25.79 | 2,548,450 | -0.71(-2.68%) |
Nov 18, 2019 | 26.37 | 26.52 | 25.99 | 26.50 | 1,459,726 | +0.15(+0.58%) |
Nov 15, 2019 | 26.23 | 26.66 | 26.04 | 26.35 | 1,678,821 | +0.19(+0.72%) |
Nov 14, 2019 | 25.92 | 26.65 | 25.85 | 26.16 | 1,752,491 | +0.29(+1.14%) |
Nov 13, 2019 | 25.78 | 26.10 | 25.64 | 25.87 | 1,509,446 | -0.01(-0.04%) |
Nov 12, 2019 | 26.18 | 26.37 | 25.85 | 25.88 | 1,948,407 | -0.50(-1.90%) |
Nov 11, 2019 | 26.11 | 26.43 | 25.73 | 26.38 | 1,495,119 | +0.09(+0.32%) |
Nov 08, 2019 | 26.98 | 26.98 | 26.19 | 26.29 | 1,912,293 | -0.72(-2.67%) |
Nov 07, 2019 | 27.16 | 27.23 | 26.71 | 27.01 | 1,729,009 | -0.50(-1.83%) |
Nov 06, 2019 | 27.49 | 27.83 | 27.03 | 27.52 | 1,705,594 | +0.03(+0.10%) |
Nov 05, 2019 | 27.82 | 28.19 | 27.38 | 27.49 | 1,896,846 | -0.34(-1.23%) |
Nov 04, 2019 | 26.82 | 28.01 | 26.64 | 27.83 | 2,845,652 | +1.11(+4.15%) |