Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.47 | 26.84 | 26.00 | 26.25 | 467,200 | -0.39(-1.46%) |
Jan 30, 2020 | 27.02 | 27.22 | 26.27 | 26.64 | 153,038 | -0.73(-2.67%) |
Jan 29, 2020 | 27.62 | 27.85 | 26.96 | 27.37 | 253,822 | -0.07(-0.26%) |
Jan 28, 2020 | 27.31 | 27.62 | 26.81 | 27.44 | 267,654 | +0.43(+1.59%) |
Jan 27, 2020 | 26.49 | 27.21 | 26.06 | 27.01 | 592,739 | -0.48(-1.75%) |
Jan 24, 2020 | 28.73 | 28.96 | 27.29 | 27.49 | 277,300 | -1.08(-3.76%) |
Jan 23, 2020 | 28.49 | 28.80 | 27.63 | 28.57 | 297,452 | +0.05(+0.18%) |
Jan 22, 2020 | 28.14 | 29.03 | 28.00 | 28.52 | 269,191 | +0.11(+0.37%) |
Jan 21, 2020 | 29.95 | 30.15 | 28.32 | 28.41 | 416,083 | -1.74(-5.77%) |
Jan 17, 2020 | 30.48 | 30.86 | 29.93 | 30.15 | 345,000 | -0.02(-0.07%) |
Jan 16, 2020 | 29.65 | 30.21 | 29.46 | 30.17 | 437,996 | +0.73(+2.48%) |
Jan 15, 2020 | 28.68 | 29.94 | 28.68 | 29.44 | 445,207 | +0.87(+3.05%) |
Jan 14, 2020 | 28.14 | 28.99 | 27.83 | 28.57 | 353,682 | +0.20(+0.70%) |
Jan 13, 2020 | 28.90 | 29.04 | 28.09 | 28.37 | 401,676 | -0.53(-1.83%) |
Jan 10, 2020 | 28.61 | 29.27 | 28.58 | 28.90 | 626,600 | +0.45(+1.58%) |
Jan 09, 2020 | 27.56 | 28.71 | 27.56 | 28.45 | 574,715 | +1.20(+4.40%) |
Jan 08, 2020 | 26.38 | 27.45 | 26.30 | 27.25 | 778,379 | +1.01(+3.85%) |
Jan 07, 2020 | 25.88 | 26.56 | 25.51 | 26.24 | 558,842 | +0.27(+1.04%) |
Jan 06, 2020 | 26.32 | 26.38 | 25.36 | 25.97 | 495,794 | -0.58(-2.17%) |
Jan 03, 2020 | 26.79 | 26.84 | 26.13 | 26.55 | 547,000 | -0.96(-3.51%) |
Jan 02, 2020 | 28.23 | 28.23 | 26.69 | 27.51 | 494,140 | -0.41(-1.47%) |
Dec 31, 2019 | 28.19 | 28.58 | 27.69 | 27.92 | 727,000 | -0.43(-1.52%) |
Dec 30, 2019 | 29.11 | 29.11 | 28.06 | 28.35 | 308,078 | -0.75(-2.58%) |
Dec 27, 2019 | 30.00 | 30.18 | 29.04 | 29.10 | 278,900 | -0.72(-2.41%) |
Dec 26, 2019 | 29.65 | 29.93 | 29.42 | 29.82 | 225,992 | +0.22(+0.74%) |
Dec 24, 2019 | 29.48 | 29.96 | 29.36 | 29.60 | 173,700 | -0.01(-0.03%) |
Dec 23, 2019 | 28.87 | 29.79 | 28.41 | 29.61 | 407,891 | +1.09(+3.82%) |
Dec 20, 2019 | 29.12 | 29.42 | 28.38 | 28.52 | 657,800 | -0.59(-2.03%) |
Dec 19, 2019 | 29.24 | 29.43 | 28.86 | 29.11 | 234,063 | -0.23(-0.78%) |
Dec 18, 2019 | 29.36 | 29.54 | 28.65 | 29.34 | 407,944 | +0.05(+0.17%) |
Dec 17, 2019 | 29.06 | 29.56 | 28.85 | 29.29 | 427,551 | -0.02(-0.07%) |
Dec 16, 2019 | 28.81 | 29.32 | 28.68 | 29.31 | 350,737 | +0.80(+2.81%) |
Dec 13, 2019 | 28.52 | 29.00 | 28.45 | 28.51 | 238,800 | -0.12(-0.42%) |
Dec 12, 2019 | 28.63 | 29.33 | 28.21 | 28.63 | 255,126 | -0.05(-0.17%) |
Dec 11, 2019 | 29.15 | 29.39 | 28.53 | 28.68 | 400,615 | -0.29(-1.00%) |
Dec 10, 2019 | 28.41 | 29.26 | 28.25 | 28.97 | 437,410 | +0.51(+1.79%) |
Dec 09, 2019 | 29.00 | 29.34 | 28.27 | 28.46 | 362,988 | -0.72(-2.47%) |
Dec 06, 2019 | 30.50 | 30.61 | 29.13 | 29.18 | 527,000 | -0.81(-2.70%) |
Dec 05, 2019 | 28.50 | 30.03 | 28.37 | 29.99 | 903,984 | +1.64(+5.80%) |
Dec 04, 2019 | 27.47 | 28.42 | 26.35 | 28.34 | 996,736 | +2.08(+7.94%) |
Dec 03, 2019 | 26.72 | 27.03 | 25.97 | 26.26 | 1,362,846 | -0.93(-3.42%) |
Dec 02, 2019 | 28.75 | 28.75 | 27.16 | 27.19 | 722,519 | -1.53(-5.33%) |
Nov 29, 2019 | 28.80 | 28.89 | 28.16 | 28.72 | 258,600 | -0.36(-1.22%) |
Nov 27, 2019 | 29.34 | 29.40 | 28.67 | 29.07 | 285,000 | +0.02(+0.09%) |
Nov 26, 2019 | 28.54 | 29.17 | 28.26 | 29.05 | 624,515 | +0.58(+2.04%) |
Nov 25, 2019 | 26.49 | 28.55 | 26.49 | 28.47 | 558,523 | +2.30(+8.79%) |
Nov 22, 2019 | 25.89 | 26.28 | 25.43 | 26.17 | 236,000 | +0.46(+1.79%) |
Nov 21, 2019 | 26.52 | 26.85 | 25.17 | 25.71 | 284,618 | -0.54(-2.06%) |
Nov 20, 2019 | 25.83 | 26.51 | 25.83 | 26.25 | 498,293 | +0.29(+1.12%) |
Nov 19, 2019 | 25.49 | 26.43 | 25.28 | 25.96 | 414,023 | +0.52(+2.04%) |
Nov 18, 2019 | 25.16 | 25.63 | 24.87 | 25.44 | 352,580 | +0.20(+0.79%) |
Nov 15, 2019 | 24.25 | 25.25 | 24.20 | 25.24 | 294,900 | +1.17(+4.88%) |
Nov 14, 2019 | 24.06 | 24.35 | 23.78 | 24.07 | 290,673 | -0.06(-0.27%) |
Nov 13, 2019 | 23.64 | 24.38 | 23.45 | 24.13 | 258,346 | +0.40(+1.69%) |
Nov 12, 2019 | 23.48 | 24.15 | 23.46 | 23.73 | 220,895 | +0.25(+1.06%) |
Nov 11, 2019 | 23.44 | 23.77 | 23.39 | 23.48 | 141,522 | -0.11(-0.47%) |
Nov 08, 2019 | 23.13 | 23.83 | 22.87 | 23.59 | 267,600 | +0.45(+1.94%) |
Nov 07, 2019 | 23.99 | 24.27 | 23.06 | 23.14 | 448,309 | -0.68(-2.85%) |
Nov 06, 2019 | 23.98 | 24.21 | 23.75 | 23.82 | 369,523 | -0.19(-0.79%) |
Nov 05, 2019 | 23.87 | 24.02 | 23.35 | 24.01 | 421,286 | +0.21(+0.88%) |
Nov 04, 2019 | 23.67 | 24.16 | 23.44 | 23.80 | 525,893 | +0.47(+2.01%) |