Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.67 | 26.67 | 24.90 | 25.06 | 384,900 | -1.73(-6.46%) |
Jan 30, 2020 | 26.75 | 29.33 | 25.56 | 26.79 | 787,106 | +1.46(+5.76%) |
Jan 29, 2020 | 24.25 | 25.34 | 24.00 | 25.33 | 582,288 | +1.16(+4.80%) |
Jan 28, 2020 | 23.92 | 24.38 | 23.82 | 24.17 | 222,643 | +0.37(+1.55%) |
Jan 27, 2020 | 23.14 | 23.90 | 23.14 | 23.80 | 200,690 | +0.09(+0.38%) |
Jan 24, 2020 | 23.46 | 23.78 | 22.86 | 23.71 | 294,400 | +0.31(+1.32%) |
Jan 23, 2020 | 23.51 | 23.57 | 23.04 | 23.40 | 323,344 | -0.19(-0.81%) |
Jan 22, 2020 | 24.11 | 24.35 | 23.58 | 23.59 | 330,062 | -0.35(-1.46%) |
Jan 21, 2020 | 24.11 | 24.31 | 23.76 | 23.94 | 263,691 | -0.41(-1.68%) |
Jan 17, 2020 | 24.32 | 24.45 | 23.95 | 24.35 | 162,900 | +0.21(+0.87%) |
Jan 16, 2020 | 23.34 | 24.36 | 23.23 | 24.14 | 247,714 | +1.10(+4.77%) |
Jan 15, 2020 | 22.23 | 23.07 | 22.12 | 23.04 | 409,497 | +0.71(+3.18%) |
Jan 14, 2020 | 22.30 | 22.56 | 22.17 | 22.33 | 216,608 | +0.01(+0.04%) |
Jan 13, 2020 | 22.27 | 22.50 | 21.93 | 22.32 | 235,071 | +0.07(+0.31%) |
Jan 10, 2020 | 23.03 | 23.07 | 22.23 | 22.25 | 295,300 | -0.72(-3.13%) |
Jan 09, 2020 | 23.27 | 23.38 | 22.92 | 22.97 | 211,212 | -0.15(-0.65%) |
Jan 08, 2020 | 23.05 | 23.27 | 22.93 | 23.12 | 178,372 | +0.07(+0.30%) |
Jan 07, 2020 | 23.50 | 23.53 | 23.00 | 23.05 | 171,212 | -0.57(-2.41%) |
Jan 06, 2020 | 23.43 | 23.80 | 23.00 | 23.62 | 252,547 | -0.07(-0.30%) |
Jan 03, 2020 | 23.82 | 23.93 | 23.38 | 23.69 | 248,600 | -0.45(-1.86%) |
Jan 02, 2020 | 24.37 | 24.57 | 23.75 | 24.14 | 238,173 | +0.08(+0.33%) |
Dec 31, 2019 | 23.31 | 24.13 | 23.06 | 24.06 | 317,800 | +0.72(+3.08%) |
Dec 30, 2019 | 23.33 | 23.69 | 23.14 | 23.34 | 146,068 | -0.05(-0.21%) |
Dec 27, 2019 | 23.79 | 23.91 | 23.35 | 23.39 | 166,400 | -0.32(-1.35%) |
Dec 26, 2019 | 23.84 | 24.03 | 23.64 | 23.71 | 147,356 | -0.09(-0.38%) |
Dec 24, 2019 | 23.24 | 23.99 | 23.07 | 23.80 | 144,700 | +0.68(+2.94%) |
Dec 23, 2019 | 23.65 | 23.68 | 21.15 | 23.12 | 436,039 | -0.53(-2.24%) |
Dec 20, 2019 | 23.49 | 23.98 | 23.32 | 23.65 | 1,109,400 | +0.25(+1.07%) |
Dec 19, 2019 | 23.72 | 23.72 | 23.03 | 23.40 | 239,365 | -0.36(-1.52%) |
Dec 18, 2019 | 23.62 | 23.78 | 23.34 | 23.76 | 161,480 | +0.23(+0.98%) |
Dec 17, 2019 | 23.18 | 23.65 | 22.94 | 23.53 | 189,847 | +0.29(+1.25%) |
Dec 16, 2019 | 22.94 | 23.82 | 22.94 | 23.24 | 251,482 | +0.52(+2.29%) |
Dec 13, 2019 | 23.40 | 23.60 | 22.55 | 22.72 | 175,400 | -0.68(-2.91%) |
Dec 12, 2019 | 23.00 | 23.63 | 23.00 | 23.40 | 357,153 | +0.52(+2.27%) |
Dec 11, 2019 | 23.16 | 23.31 | 22.69 | 22.88 | 140,779 | -0.25(-1.08%) |
Dec 10, 2019 | 23.30 | 23.61 | 22.95 | 23.13 | 126,178 | -0.17(-0.73%) |
Dec 09, 2019 | 23.30 | 23.77 | 23.12 | 23.30 | 190,337 | -0.05(-0.21%) |
Dec 06, 2019 | 23.15 | 23.93 | 23.02 | 23.35 | 230,100 | +0.62(+2.73%) |
Dec 05, 2019 | 23.18 | 23.41 | 22.61 | 22.73 | 321,612 | -0.33(-1.43%) |
Dec 04, 2019 | 22.81 | 23.25 | 22.60 | 23.06 | 289,770 | +0.52(+2.31%) |
Dec 03, 2019 | 22.36 | 22.67 | 22.02 | 22.54 | 213,197 | -0.10(-0.44%) |
Dec 02, 2019 | 23.19 | 23.43 | 22.55 | 22.64 | 207,476 | -0.39(-1.69%) |
Nov 29, 2019 | 22.75 | 23.25 | 22.73 | 23.03 | 83,500 | +0.21(+0.92%) |
Nov 27, 2019 | 22.93 | 23.37 | 22.72 | 22.82 | 136,900 | -0.05(-0.22%) |
Nov 26, 2019 | 22.89 | 23.24 | 22.70 | 22.87 | 191,576 | +0.03(+0.13%) |
Nov 25, 2019 | 22.45 | 23.31 | 22.45 | 22.84 | 204,334 | +0.50(+2.24%) |
Nov 22, 2019 | 22.00 | 22.39 | 21.92 | 22.34 | 235,700 | +0.45(+2.06%) |
Nov 21, 2019 | 22.15 | 22.56 | 21.82 | 21.89 | 243,084 | -0.04(-0.18%) |
Nov 20, 2019 | 21.40 | 22.29 | 21.05 | 21.93 | 452,912 | +0.61(+2.86%) |
Nov 19, 2019 | 21.97 | 22.00 | 20.98 | 21.32 | 447,285 | -0.58(-2.65%) |
Nov 18, 2019 | 22.46 | 22.89 | 21.82 | 21.90 | 262,538 | -0.56(-2.49%) |
Nov 15, 2019 | 24.29 | 24.29 | 21.43 | 22.46 | 730,600 | -1.61(-6.69%) |
Nov 14, 2019 | 23.75 | 24.23 | 23.73 | 24.07 | 266,946 | +0.14(+0.59%) |
Nov 13, 2019 | 24.45 | 24.49 | 23.75 | 23.93 | 187,216 | -0.72(-2.92%) |
Nov 12, 2019 | 24.63 | 24.80 | 24.33 | 24.65 | 182,709 | -0.03(-0.12%) |
Nov 11, 2019 | 24.08 | 24.77 | 24.07 | 24.68 | 178,580 | +0.35(+1.44%) |
Nov 08, 2019 | 23.68 | 24.34 | 23.60 | 24.33 | 180,800 | +0.44(+1.84%) |
Nov 07, 2019 | 24.26 | 24.93 | 23.89 | 23.89 | 296,038 | -0.17(-0.71%) |
Nov 06, 2019 | 24.63 | 24.85 | 24.06 | 24.06 | 272,858 | -0.66(-2.67%) |
Nov 05, 2019 | 25.00 | 25.46 | 24.71 | 24.72 | 163,851 | -0.25(-1.00%) |
Nov 04, 2019 | 24.25 | 25.08 | 24.20 | 24.97 | 322,010 | +0.79(+3.27%) |