Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.76 | 28.86 | 28.08 | 28.42 | 514,138 | -0.60(-2.08%) |
Jan 30, 2020 | 29.58 | 29.92 | 28.97 | 29.02 | 459,817 | -0.91(-3.04%) |
Jan 29, 2020 | 30.65 | 30.86 | 29.77 | 29.93 | 389,512 | -0.45(-1.47%) |
Jan 28, 2020 | 29.84 | 30.51 | 29.57 | 30.38 | 784,314 | +0.85(+2.88%) |
Jan 27, 2020 | 30.57 | 30.91 | 29.40 | 29.52 | 519,034 | -1.98(-6.28%) |
Jan 24, 2020 | 32.01 | 32.27 | 31.23 | 31.50 | 297,648 | -0.42(-1.30%) |
Jan 23, 2020 | 30.87 | 32.15 | 30.08 | 31.92 | 473,477 | +1.08(+3.50%) |
Jan 22, 2020 | 30.73 | 30.86 | 30.19 | 30.84 | 679,488 | +0.43(+1.40%) |
Jan 21, 2020 | 31.29 | 31.46 | 30.28 | 30.41 | 709,784 | -1.04(-3.30%) |
Jan 17, 2020 | 32.84 | 33.04 | 31.41 | 31.45 | 597,015 | -1.20(-3.67%) |
Jan 16, 2020 | 33.21 | 34.49 | 32.61 | 32.65 | 737,296 | -0.16(-0.48%) |
Jan 15, 2020 | 31.92 | 32.98 | 31.89 | 32.81 | 297,440 | +0.82(+2.57%) |
Jan 14, 2020 | 31.50 | 32.22 | 31.50 | 31.99 | 322,374 | +0.43(+1.35%) |
Jan 13, 2020 | 30.75 | 31.64 | 30.42 | 31.56 | 372,360 | +0.90(+2.94%) |
Jan 10, 2020 | 30.01 | 30.70 | 29.87 | 30.66 | 363,545 | +0.53(+1.77%) |
Jan 09, 2020 | 29.42 | 30.19 | 28.90 | 30.13 | 613,104 | +1.08(+3.71%) |
Jan 08, 2020 | 28.66 | 29.17 | 28.18 | 29.05 | 485,046 | +0.37(+1.28%) |
Jan 07, 2020 | 27.31 | 28.96 | 27.30 | 28.68 | 905,356 | +1.26(+4.58%) |
Jan 06, 2020 | 26.76 | 27.58 | 26.74 | 27.43 | 378,854 | +0.27(+0.98%) |
Jan 03, 2020 | 26.96 | 27.28 | 26.75 | 27.16 | 565,279 | -0.34(-1.22%) |
Jan 02, 2020 | 27.40 | 27.77 | 26.76 | 27.50 | 579,498 | +0.45(+1.65%) |
Dec 31, 2019 | 26.39 | 27.22 | 26.39 | 27.05 | 507,468 | +0.45(+1.67%) |
Dec 30, 2019 | 26.60 | 26.93 | 26.22 | 26.61 | 384,381 | +0.15(+0.56%) |
Dec 27, 2019 | 27.04 | 27.27 | 26.24 | 26.46 | 437,427 | -0.53(-1.98%) |
Dec 26, 2019 | 26.64 | 27.16 | 26.18 | 26.99 | 301,055 | +0.43(+1.60%) |
Dec 24, 2019 | 26.24 | 26.88 | 26.06 | 26.57 | 171,716 | +0.37(+1.40%) |
Dec 23, 2019 | 26.58 | 26.61 | 26.09 | 26.20 | 421,250 | -0.42(-1.56%) |
Dec 20, 2019 | 26.59 | 27.05 | 26.30 | 26.62 | 1,410,116 | +0.21(+0.79%) |
Dec 19, 2019 | 25.36 | 26.42 | 25.36 | 26.41 | 625,592 | +0.99(+3.89%) |
Dec 18, 2019 | 25.75 | 25.97 | 25.22 | 25.42 | 560,699 | -0.21(-0.81%) |
Dec 17, 2019 | 25.73 | 26.06 | 25.37 | 25.63 | 997,077 | -0.06(-0.23%) |
Dec 16, 2019 | 24.16 | 25.96 | 23.97 | 25.69 | 8,548,562 | +1.94(+8.17%) |
Dec 13, 2019 | 23.76 | 24.50 | 23.58 | 23.75 | 943,076 | -0.01(-0.04%) |
Dec 12, 2019 | 23.89 | 24.49 | 23.75 | 23.76 | 861,979 | -0.06(-0.25%) |
Dec 11, 2019 | 23.15 | 24.29 | 23.06 | 23.82 | 1,637,957 | +1.14(+5.02%) |
Dec 10, 2019 | 23.11 | 23.25 | 22.56 | 22.68 | 645,442 | -0.45(-1.93%) |
Dec 09, 2019 | 23.82 | 24.21 | 23.09 | 23.12 | 594,497 | -0.54(-2.30%) |
Dec 06, 2019 | 23.52 | 23.76 | 22.81 | 23.67 | 2,004,403 | +0.32(+1.36%) |
Dec 05, 2019 | 23.78 | 24.13 | 23.30 | 23.35 | 902,866 | -0.61(-2.56%) |
Dec 04, 2019 | 24.52 | 24.63 | 23.85 | 23.96 | 537,484 | -0.37(-1.50%) |
Dec 03, 2019 | 24.58 | 24.60 | 23.95 | 24.33 | 629,159 | -0.70(-2.81%) |
Dec 02, 2019 | 25.08 | 25.28 | 24.47 | 25.03 | 523,757 | -0.04(-0.16%) |
Nov 29, 2019 | 25.00 | 25.29 | 24.85 | 25.07 | 145,135 | -0.06(-0.24%) |
Nov 27, 2019 | 25.22 | 25.33 | 24.88 | 25.13 | 431,666 | -0.11(-0.43%) |
Nov 26, 2019 | 25.15 | 25.33 | 24.75 | 25.24 | 517,958 | +0.01(+0.04%) |
Nov 25, 2019 | 24.71 | 25.37 | 24.71 | 25.23 | 515,940 | +0.59(+2.41%) |
Nov 22, 2019 | 24.29 | 24.81 | 23.91 | 24.64 | 488,366 | +0.53(+2.22%) |
Nov 21, 2019 | 24.45 | 25.02 | 24.04 | 24.10 | 517,775 | -0.19(-0.77%) |
Nov 20, 2019 | 25.29 | 25.29 | 23.26 | 24.29 | 1,329,939 | -1.20(-4.70%) |
Nov 19, 2019 | 25.79 | 26.07 | 24.84 | 25.49 | 433,387 | -0.48(-1.87%) |
Nov 18, 2019 | 25.66 | 25.98 | 24.50 | 25.97 | 573,512 | +0.18(+0.69%) |
Nov 15, 2019 | 25.46 | 26.04 | 24.61 | 25.80 | 602,764 | +0.30(+1.20%) |
Nov 14, 2019 | 24.96 | 25.52 | 24.40 | 25.49 | 788,879 | +0.65(+2.61%) |
Nov 13, 2019 | 25.31 | 25.58 | 24.52 | 24.84 | 486,949 | -0.04(-0.16%) |
Nov 12, 2019 | 25.04 | 25.60 | 24.67 | 24.88 | 670,018 | -0.18(-0.71%) |
Nov 11, 2019 | 24.84 | 25.88 | 24.77 | 25.06 | 1,292,121 | +0.00(+0.00%) |
Nov 08, 2019 | 24.21 | 25.17 | 23.96 | 25.06 | 923,765 | +0.68(+2.78%) |
Nov 07, 2019 | 24.71 | 25.10 | 23.89 | 24.38 | 1,860,380 | -0.22(-0.88%) |
Nov 06, 2019 | 27.09 | 27.11 | 22.77 | 24.59 | 8,921,850 | -14.21(-36.61%) |
Nov 05, 2019 | 40.24 | 41.75 | 38.24 | 38.80 | 1,238,088 | -1.24(-3.10%) |
Nov 04, 2019 | 40.38 | 41.11 | 39.97 | 40.04 | 364,903 | +0.12(+0.30%) |