Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.50 | 24.55 | 23.96 | 24.25 | 604,218 | -0.53(-2.12%) |
Jan 30, 2020 | 24.24 | 24.89 | 24.23 | 24.78 | 517,758 | +0.27(+1.09%) |
Jan 29, 2020 | 24.72 | 25.23 | 24.49 | 24.51 | 544,609 | -0.08(-0.31%) |
Jan 28, 2020 | 24.69 | 24.90 | 24.25 | 24.59 | 520,863 | +0.19(+0.78%) |
Jan 27, 2020 | 24.42 | 24.81 | 24.27 | 24.40 | 448,753 | -0.84(-3.34%) |
Jan 24, 2020 | 25.61 | 25.70 | 25.05 | 25.24 | 937,317 | -0.40(-1.57%) |
Jan 23, 2020 | 25.41 | 25.98 | 24.82 | 25.64 | 754,057 | +0.04(+0.15%) |
Jan 22, 2020 | 26.09 | 26.09 | 25.34 | 25.60 | 523,101 | -0.27(-1.04%) |
Jan 21, 2020 | 26.59 | 26.69 | 25.76 | 25.87 | 440,631 | -0.93(-3.46%) |
Jan 17, 2020 | 27.23 | 27.34 | 26.62 | 26.80 | 343,759 | -0.26(-0.95%) |
Jan 16, 2020 | 27.06 | 27.41 | 26.87 | 27.06 | 333,240 | +0.21(+0.78%) |
Jan 15, 2020 | 26.60 | 26.91 | 26.40 | 26.85 | 402,508 | +0.12(+0.47%) |
Jan 14, 2020 | 26.37 | 27.11 | 26.37 | 26.72 | 433,685 | -0.39(-1.45%) |
Jan 13, 2020 | 26.87 | 27.13 | 26.48 | 27.11 | 361,888 | +0.26(+0.96%) |
Jan 10, 2020 | 27.60 | 27.64 | 26.79 | 26.86 | 360,587 | -0.71(-2.57%) |
Jan 09, 2020 | 27.78 | 27.78 | 27.38 | 27.56 | 503,715 | -0.01(-0.03%) |
Jan 08, 2020 | 27.41 | 27.79 | 27.25 | 27.57 | 408,446 | -0.03(-0.10%) |
Jan 07, 2020 | 27.71 | 27.88 | 27.40 | 27.60 | 412,669 | -0.31(-1.10%) |
Jan 06, 2020 | 27.85 | 27.93 | 27.67 | 27.91 | 387,682 | -0.19(-0.68%) |
Jan 03, 2020 | 28.30 | 28.43 | 27.82 | 28.10 | 580,179 | -0.77(-2.65%) |
Jan 02, 2020 | 28.76 | 28.87 | 28.28 | 28.87 | 404,169 | +0.37(+1.31%) |
Dec 31, 2019 | 28.44 | 28.89 | 28.44 | 28.49 | 466,986 | +0.02(+0.07%) |
Dec 30, 2019 | 28.83 | 28.93 | 28.41 | 28.47 | 435,485 | -0.31(-1.06%) |
Dec 27, 2019 | 29.13 | 29.18 | 28.63 | 28.78 | 243,108 | -0.25(-0.86%) |
Dec 26, 2019 | 29.19 | 29.37 | 28.59 | 29.03 | 388,602 | -0.15(-0.52%) |
Dec 24, 2019 | 29.37 | 29.37 | 28.98 | 29.18 | 346,163 | -0.16(-0.55%) |
Dec 23, 2019 | 29.11 | 29.35 | 28.60 | 29.34 | 405,459 | +0.30(+1.02%) |
Dec 20, 2019 | 29.06 | 29.33 | 28.82 | 29.05 | 1,201,539 | +0.25(+0.86%) |
Dec 19, 2019 | 29.15 | 29.15 | 28.74 | 28.80 | 622,413 | -0.39(-1.34%) |
Dec 18, 2019 | 28.96 | 29.25 | 28.75 | 29.19 | 641,132 | +0.22(+0.76%) |
Dec 17, 2019 | 28.75 | 29.01 | 28.44 | 28.97 | 928,891 | +0.77(+2.71%) |
Dec 16, 2019 | 29.05 | 29.35 | 28.19 | 28.21 | 733,584 | -0.37(-1.31%) |
Dec 13, 2019 | 29.00 | 29.42 | 28.46 | 28.58 | 855,061 | -0.42(-1.45%) |
Dec 12, 2019 | 27.97 | 29.06 | 27.88 | 29.00 | 581,779 | +0.94(+3.34%) |
Dec 11, 2019 | 27.70 | 28.13 | 27.56 | 28.06 | 440,791 | +0.37(+1.35%) |
Dec 10, 2019 | 27.62 | 27.95 | 27.33 | 27.69 | 760,335 | -0.11(-0.41%) |
Dec 09, 2019 | 27.60 | 27.88 | 27.49 | 27.80 | 695,353 | +0.08(+0.28%) |
Dec 06, 2019 | 27.50 | 28.13 | 27.26 | 27.73 | 801,235 | +0.68(+2.51%) |
Dec 05, 2019 | 26.94 | 27.32 | 26.82 | 27.05 | 441,233 | +0.23(+0.86%) |
Dec 04, 2019 | 26.85 | 27.31 | 26.71 | 26.82 | 1,017,584 | +0.17(+0.65%) |
Dec 03, 2019 | 26.42 | 26.78 | 26.19 | 26.65 | 680,410 | -0.31(-1.14%) |
Dec 02, 2019 | 27.11 | 27.90 | 26.87 | 26.95 | 762,895 | +0.10(+0.36%) |
Nov 29, 2019 | 27.22 | 27.22 | 26.84 | 26.86 | 243,213 | -0.50(-1.82%) |
Nov 27, 2019 | 27.07 | 27.44 | 26.89 | 27.35 | 467,404 | +0.07(+0.25%) |
Nov 26, 2019 | 27.85 | 27.98 | 27.23 | 27.29 | 779,512 | -0.58(-2.09%) |
Nov 25, 2019 | 26.90 | 28.00 | 26.81 | 27.87 | 776,999 | +1.02(+3.81%) |
Nov 22, 2019 | 26.41 | 26.99 | 26.39 | 26.85 | 519,872 | +0.60(+2.30%) |
Nov 21, 2019 | 26.25 | 26.42 | 25.95 | 26.24 | 783,989 | -0.01(-0.04%) |
Nov 20, 2019 | 26.56 | 26.72 | 25.99 | 26.25 | 764,231 | -0.52(-1.93%) |
Nov 19, 2019 | 27.42 | 27.44 | 26.75 | 26.77 | 784,002 | -0.46(-1.69%) |
Nov 18, 2019 | 27.64 | 27.64 | 26.98 | 27.23 | 869,967 | -0.70(-2.50%) |
Nov 15, 2019 | 27.95 | 28.23 | 27.77 | 27.93 | 591,676 | +0.31(+1.11%) |
Nov 14, 2019 | 28.14 | 28.24 | 27.61 | 27.62 | 793,058 | -0.53(-1.87%) |
Nov 13, 2019 | 28.60 | 28.82 | 28.12 | 28.15 | 726,572 | -0.86(-2.97%) |
Nov 12, 2019 | 29.76 | 29.91 | 28.98 | 29.01 | 806,086 | -0.92(-3.07%) |
Nov 11, 2019 | 29.18 | 29.93 | 28.99 | 29.93 | 1,561,136 | +0.95(+3.27%) |
Nov 08, 2019 | 28.76 | 29.27 | 28.17 | 28.98 | 1,663,613 | +1.62(+5.91%) |
Nov 07, 2019 | 27.10 | 27.50 | 26.99 | 27.36 | 1,062,772 | +0.73(+2.73%) |
Nov 06, 2019 | 27.40 | 27.55 | 26.59 | 26.64 | 1,069,043 | -0.85(-3.09%) |
Nov 05, 2019 | 28.36 | 28.69 | 27.30 | 27.48 | 997,821 | -0.88(-3.09%) |
Nov 04, 2019 | 27.80 | 28.42 | 27.41 | 28.36 | 1,423,061 | +1.10(+4.02%) |