Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.77 | 22.86 | 22.02 | 22.35 | 476,400 | -0.63(-2.74%) |
Jan 30, 2020 | 23.06 | 23.40 | 22.77 | 22.98 | 572,268 | -0.39(-1.67%) |
Jan 29, 2020 | 23.67 | 24.02 | 23.12 | 23.37 | 414,057 | -0.32(-1.35%) |
Jan 28, 2020 | 24.04 | 24.05 | 23.52 | 23.69 | 221,608 | -0.13(-0.55%) |
Jan 27, 2020 | 23.89 | 24.63 | 23.27 | 23.82 | 474,884 | -0.92(-3.72%) |
Jan 24, 2020 | 25.72 | 25.74 | 24.27 | 24.74 | 382,700 | -0.88(-3.43%) |
Jan 23, 2020 | 26.02 | 26.02 | 25.20 | 25.62 | 406,698 | -0.68(-2.60%) |
Jan 22, 2020 | 27.36 | 27.36 | 25.98 | 26.30 | 380,860 | -0.88(-3.22%) |
Jan 21, 2020 | 27.83 | 27.95 | 26.69 | 27.18 | 246,272 | -0.67(-2.41%) |
Jan 17, 2020 | 27.98 | 28.08 | 27.18 | 27.85 | 220,600 | -0.03(-0.11%) |
Jan 16, 2020 | 27.86 | 28.70 | 27.75 | 27.88 | 419,797 | +0.36(+1.31%) |
Jan 15, 2020 | 28.17 | 28.27 | 27.26 | 27.52 | 234,682 | -0.37(-1.31%) |
Jan 14, 2020 | 27.07 | 28.47 | 27.01 | 27.89 | 308,330 | +0.80(+2.93%) |
Jan 13, 2020 | 26.59 | 27.43 | 26.31 | 27.09 | 202,849 | +0.59(+2.23%) |
Jan 10, 2020 | 26.90 | 26.97 | 26.20 | 26.50 | 246,900 | -0.38(-1.41%) |
Jan 09, 2020 | 27.32 | 27.38 | 26.60 | 26.88 | 176,469 | -0.28(-1.03%) |
Jan 08, 2020 | 26.44 | 27.34 | 26.44 | 27.16 | 228,972 | +0.79(+3.00%) |
Jan 07, 2020 | 27.07 | 27.56 | 26.29 | 26.37 | 232,318 | -1.06(-3.86%) |
Jan 06, 2020 | 27.07 | 27.57 | 26.82 | 27.43 | 258,568 | -0.02(-0.07%) |
Jan 03, 2020 | 27.09 | 27.77 | 26.82 | 27.45 | 305,100 | -0.28(-1.01%) |
Jan 02, 2020 | 27.87 | 28.30 | 27.05 | 27.73 | 226,199 | +0.16(+0.58%) |
Dec 31, 2019 | 26.45 | 27.68 | 26.45 | 27.57 | 210,100 | +0.99(+3.72%) |
Dec 30, 2019 | 26.94 | 27.23 | 26.42 | 26.58 | 242,642 | -0.29(-1.08%) |
Dec 27, 2019 | 27.87 | 27.87 | 26.80 | 26.87 | 177,700 | -0.81(-2.93%) |
Dec 26, 2019 | 27.37 | 27.80 | 27.16 | 27.68 | 142,689 | +0.26(+0.95%) |
Dec 24, 2019 | 27.40 | 27.55 | 27.21 | 27.42 | 73,500 | +0.09(+0.33%) |
Dec 23, 2019 | 27.66 | 27.89 | 27.15 | 27.33 | 251,899 | -0.32(-1.16%) |
Dec 20, 2019 | 28.07 | 28.07 | 26.65 | 27.65 | 674,400 | -0.25(-0.90%) |
Dec 19, 2019 | 27.34 | 28.34 | 27.07 | 27.90 | 255,490 | +0.64(+2.35%) |
Dec 18, 2019 | 28.52 | 28.52 | 27.22 | 27.26 | 649,906 | -1.27(-4.45%) |
Dec 17, 2019 | 27.94 | 28.59 | 27.88 | 28.53 | 332,760 | +0.75(+2.70%) |
Dec 16, 2019 | 28.00 | 28.55 | 27.65 | 27.78 | 385,124 | +0.13(+0.47%) |
Dec 13, 2019 | 28.20 | 28.27 | 27.36 | 27.65 | 269,300 | -0.60(-2.12%) |
Dec 12, 2019 | 26.69 | 28.47 | 26.55 | 28.25 | 350,868 | +1.60(+6.00%) |
Dec 11, 2019 | 26.35 | 26.80 | 26.12 | 26.65 | 219,242 | +0.35(+1.33%) |
Dec 10, 2019 | 26.60 | 26.72 | 26.22 | 26.30 | 252,794 | -0.22(-0.83%) |
Dec 09, 2019 | 25.89 | 26.60 | 25.86 | 26.52 | 261,738 | +0.46(+1.77%) |
Dec 06, 2019 | 25.02 | 26.10 | 25.02 | 26.06 | 467,500 | +1.41(+5.72%) |
Dec 05, 2019 | 24.90 | 25.15 | 24.30 | 24.65 | 230,217 | -0.12(-0.48%) |
Dec 04, 2019 | 25.00 | 25.78 | 24.53 | 24.77 | 277,581 | +0.09(+0.39%) |
Dec 03, 2019 | 24.77 | 24.92 | 24.15 | 24.68 | 304,401 | -0.39(-1.58%) |
Dec 02, 2019 | 26.06 | 26.77 | 24.95 | 25.07 | 311,527 | -1.02(-3.91%) |
Nov 29, 2019 | 26.42 | 26.51 | 25.90 | 26.09 | 142,000 | -0.48(-1.81%) |
Nov 27, 2019 | 26.42 | 26.82 | 26.25 | 26.57 | 233,900 | +0.34(+1.30%) |
Nov 26, 2019 | 26.17 | 26.52 | 25.86 | 26.23 | 366,164 | +0.05(+0.19%) |
Nov 25, 2019 | 25.04 | 26.23 | 25.00 | 26.18 | 266,360 | +1.17(+4.68%) |
Nov 22, 2019 | 24.50 | 25.15 | 24.20 | 25.01 | 237,000 | +0.60(+2.46%) |
Nov 21, 2019 | 24.55 | 24.82 | 24.06 | 24.41 | 245,776 | +0.02(+0.08%) |
Nov 20, 2019 | 24.93 | 25.05 | 24.20 | 24.39 | 329,754 | -0.91(-3.60%) |
Nov 19, 2019 | 25.20 | 25.33 | 24.40 | 25.30 | 271,026 | +0.25(+1.00%) |
Nov 18, 2019 | 25.01 | 25.30 | 24.59 | 25.05 | 394,523 | -0.20(-0.79%) |
Nov 15, 2019 | 25.34 | 25.61 | 25.11 | 25.25 | 215,700 | +0.14(+0.54%) |
Nov 14, 2019 | 25.29 | 25.56 | 24.95 | 25.11 | 267,201 | -0.20(-0.77%) |
Nov 13, 2019 | 25.89 | 26.15 | 25.24 | 25.31 | 323,140 | -0.96(-3.65%) |
Nov 12, 2019 | 26.29 | 26.88 | 25.86 | 26.27 | 289,352 | -0.03(-0.11%) |
Nov 11, 2019 | 26.22 | 26.69 | 25.96 | 26.30 | 325,163 | -0.39(-1.46%) |
Nov 08, 2019 | 26.20 | 26.91 | 26.02 | 26.69 | 297,200 | +0.23(+0.87%) |
Nov 07, 2019 | 26.50 | 27.06 | 26.22 | 26.46 | 431,034 | +0.45(+1.73%) |
Nov 06, 2019 | 26.14 | 26.39 | 25.60 | 26.01 | 435,104 | -0.24(-0.91%) |
Nov 05, 2019 | 25.26 | 26.86 | 25.22 | 26.25 | 797,537 | +1.11(+4.44%) |
Nov 04, 2019 | 23.31 | 25.14 | 23.27 | 25.14 | 983,981 | +2.04(+8.81%) |