Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.67 | 30.20 | 29.40 | 30.08 | 1,354,400 | +0.26(+0.87%) |
Jan 30, 2020 | 29.23 | 29.86 | 28.61 | 29.82 | 957,699 | +0.26(+0.88%) |
Jan 29, 2020 | 30.02 | 30.28 | 28.84 | 29.56 | 1,783,422 | -0.28(-0.94%) |
Jan 28, 2020 | 29.46 | 30.47 | 29.46 | 29.84 | 1,485,491 | +0.56(+1.91%) |
Jan 27, 2020 | 28.36 | 29.28 | 28.08 | 29.28 | 1,400,944 | +0.28(+0.97%) |
Jan 24, 2020 | 29.01 | 29.06 | 28.44 | 29.00 | 1,093,200 | +0.00(+0.00%) |
Jan 23, 2020 | 27.98 | 29.03 | 27.51 | 29.00 | 1,617,877 | +0.90(+3.20%) |
Jan 22, 2020 | 26.85 | 28.13 | 26.64 | 28.10 | 1,631,545 | +1.50(+5.64%) |
Jan 21, 2020 | 26.31 | 26.80 | 26.14 | 26.60 | 739,506 | +0.20(+0.76%) |
Jan 17, 2020 | 26.05 | 26.41 | 25.74 | 26.40 | 621,400 | +0.49(+1.89%) |
Jan 16, 2020 | 25.65 | 25.91 | 25.32 | 25.91 | 694,516 | +0.54(+2.13%) |
Jan 15, 2020 | 25.00 | 25.70 | 24.97 | 25.37 | 859,934 | +0.37(+1.48%) |
Jan 14, 2020 | 24.27 | 25.46 | 24.23 | 25.00 | 1,389,584 | +0.61(+2.50%) |
Jan 13, 2020 | 23.99 | 24.47 | 23.61 | 24.39 | 573,086 | +0.39(+1.63%) |
Jan 10, 2020 | 24.14 | 24.20 | 23.88 | 24.00 | 878,500 | -0.09(-0.37%) |
Jan 09, 2020 | 23.95 | 24.26 | 23.56 | 24.09 | 799,580 | +0.29(+1.22%) |
Jan 08, 2020 | 23.23 | 23.84 | 23.23 | 23.80 | 598,302 | +0.39(+1.67%) |
Jan 07, 2020 | 23.11 | 23.49 | 23.04 | 23.41 | 689,170 | +0.09(+0.39%) |
Jan 06, 2020 | 22.72 | 23.33 | 22.10 | 23.32 | 754,844 | +0.34(+1.48%) |
Jan 03, 2020 | 23.21 | 23.27 | 22.82 | 22.98 | 479,200 | -0.37(-1.58%) |
Jan 02, 2020 | 23.44 | 23.73 | 23.22 | 23.35 | 649,088 | +0.05(+0.21%) |
Dec 31, 2019 | 22.75 | 23.43 | 22.68 | 23.30 | 572,300 | +0.54(+2.37%) |
Dec 30, 2019 | 23.25 | 23.27 | 22.61 | 22.76 | 543,846 | -0.47(-2.02%) |
Dec 27, 2019 | 23.10 | 23.76 | 23.07 | 23.23 | 738,300 | +0.04(+0.17%) |
Dec 26, 2019 | 22.83 | 23.20 | 22.56 | 23.19 | 826,904 | +0.42(+1.84%) |
Dec 24, 2019 | 23.00 | 23.17 | 22.70 | 22.77 | 615,800 | -0.20(-0.87%) |
Dec 23, 2019 | 23.34 | 23.65 | 22.45 | 22.97 | 2,114,262 | -0.33(-1.42%) |
Dec 20, 2019 | 23.31 | 24.49 | 23.26 | 23.30 | 2,376,200 | +0.12(+0.52%) |
Dec 19, 2019 | 22.79 | 23.44 | 21.97 | 23.18 | 5,652,015 | -2.68(-10.36%) |
Dec 18, 2019 | 26.48 | 26.50 | 25.78 | 25.86 | 309,589 | -0.53(-2.01%) |
Dec 17, 2019 | 26.50 | 26.55 | 25.93 | 26.39 | 398,769 | -0.08(-0.30%) |
Dec 16, 2019 | 26.44 | 27.26 | 26.28 | 26.47 | 622,142 | +0.19(+0.72%) |
Dec 13, 2019 | 26.29 | 26.90 | 26.14 | 26.28 | 1,119,000 | +0.07(+0.27%) |
Dec 12, 2019 | 25.14 | 26.28 | 24.98 | 26.21 | 702,080 | +1.05(+4.17%) |
Dec 11, 2019 | 24.89 | 25.20 | 24.63 | 25.16 | 426,136 | +0.30(+1.21%) |
Dec 10, 2019 | 25.04 | 25.04 | 24.64 | 24.86 | 320,432 | -0.28(-1.11%) |
Dec 09, 2019 | 24.90 | 25.37 | 24.85 | 25.14 | 391,619 | +0.14(+0.56%) |
Dec 06, 2019 | 25.03 | 25.42 | 24.74 | 25.00 | 811,900 | +0.32(+1.30%) |
Dec 05, 2019 | 24.60 | 24.73 | 24.01 | 24.68 | 1,035,327 | +0.05(+0.20%) |
Dec 04, 2019 | 23.93 | 24.85 | 23.92 | 24.63 | 417,513 | +0.76(+3.18%) |
Dec 03, 2019 | 23.13 | 23.91 | 22.98 | 23.87 | 609,511 | +0.52(+2.23%) |
Dec 02, 2019 | 23.82 | 23.90 | 23.26 | 23.35 | 847,226 | -0.41(-1.73%) |
Nov 29, 2019 | 23.88 | 24.21 | 23.73 | 23.76 | 216,700 | -0.26(-1.08%) |
Nov 27, 2019 | 23.73 | 24.05 | 23.66 | 24.02 | 652,000 | +0.36(+1.52%) |
Nov 26, 2019 | 23.93 | 24.04 | 23.57 | 23.66 | 640,852 | -0.19(-0.80%) |
Nov 25, 2019 | 24.14 | 24.35 | 23.79 | 23.85 | 654,079 | -0.20(-0.83%) |
Nov 22, 2019 | 24.04 | 24.35 | 23.72 | 24.05 | 580,900 | +0.07(+0.29%) |
Nov 21, 2019 | 24.28 | 24.44 | 23.80 | 23.98 | 650,935 | -0.21(-0.87%) |
Nov 20, 2019 | 24.50 | 24.55 | 24.00 | 24.19 | 485,488 | -0.51(-2.06%) |
Nov 19, 2019 | 24.75 | 25.17 | 24.41 | 24.70 | 531,113 | +0.10(+0.41%) |
Nov 18, 2019 | 25.38 | 25.67 | 24.34 | 24.60 | 907,638 | -0.74(-2.92%) |
Nov 15, 2019 | 25.65 | 25.86 | 25.28 | 25.34 | 558,600 | -0.19(-0.74%) |
Nov 14, 2019 | 25.33 | 26.02 | 25.30 | 25.53 | 521,851 | +0.15(+0.59%) |
Nov 13, 2019 | 25.71 | 25.71 | 24.93 | 25.38 | 743,273 | -0.56(-2.16%) |
Nov 12, 2019 | 24.79 | 26.03 | 24.65 | 25.94 | 1,128,909 | +1.06(+4.26%) |
Nov 11, 2019 | 23.96 | 25.63 | 23.94 | 24.88 | 984,706 | +0.34(+1.39%) |
Nov 08, 2019 | 23.23 | 25.04 | 23.15 | 24.54 | 3,353,400 | -5.41(-18.06%) |
Nov 07, 2019 | 29.69 | 30.49 | 29.58 | 29.95 | 883,318 | +0.54(+1.84%) |
Nov 06, 2019 | 29.15 | 29.55 | 29.15 | 29.41 | 714,307 | +0.09(+0.31%) |
Nov 05, 2019 | 29.46 | 29.59 | 29.20 | 29.32 | 560,750 | -0.04(-0.14%) |
Nov 04, 2019 | 29.37 | 29.66 | 28.84 | 29.36 | 532,963 | +0.28(+0.96%) |