Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.49 | 29.61 | 28.32 | 28.42 | 590,200 | -1.37(-4.60%) |
Jan 30, 2020 | 30.76 | 31.19 | 29.26 | 29.79 | 1,179,080 | -0.93(-3.03%) |
Jan 29, 2020 | 30.53 | 31.31 | 29.43 | 30.72 | 3,350,367 | +4.45(+16.94%) |
Jan 28, 2020 | 27.35 | 27.62 | 25.92 | 26.27 | 1,205,907 | -0.93(-3.42%) |
Jan 27, 2020 | 28.00 | 28.59 | 27.17 | 27.20 | 893,171 | -1.70(-5.88%) |
Jan 24, 2020 | 30.35 | 30.35 | 28.75 | 28.90 | 480,500 | -1.14(-3.79%) |
Jan 23, 2020 | 29.61 | 30.12 | 28.89 | 30.04 | 341,024 | +0.41(+1.38%) |
Jan 22, 2020 | 29.50 | 30.10 | 29.45 | 29.63 | 404,174 | +0.29(+0.99%) |
Jan 21, 2020 | 28.97 | 29.37 | 28.61 | 29.34 | 491,477 | +0.36(+1.24%) |
Jan 17, 2020 | 28.81 | 29.33 | 28.38 | 28.98 | 523,400 | +0.49(+1.72%) |
Jan 16, 2020 | 27.91 | 28.75 | 27.79 | 28.49 | 420,638 | +1.03(+3.75%) |
Jan 15, 2020 | 27.51 | 27.98 | 27.19 | 27.46 | 290,338 | +0.10(+0.37%) |
Jan 14, 2020 | 27.12 | 27.46 | 26.70 | 27.36 | 255,528 | +0.35(+1.30%) |
Jan 13, 2020 | 26.52 | 27.25 | 26.52 | 27.01 | 353,509 | +0.60(+2.27%) |
Jan 10, 2020 | 26.49 | 26.80 | 26.26 | 26.41 | 225,300 | +0.02(+0.08%) |
Jan 09, 2020 | 26.83 | 26.96 | 26.34 | 26.39 | 180,866 | -0.18(-0.70%) |
Jan 08, 2020 | 26.56 | 26.86 | 26.21 | 26.57 | 175,507 | -0.00(-0.02%) |
Jan 07, 2020 | 26.83 | 27.17 | 26.53 | 26.58 | 231,444 | -0.12(-0.43%) |
Jan 06, 2020 | 25.78 | 26.80 | 25.50 | 26.70 | 371,757 | +0.62(+2.36%) |
Jan 03, 2020 | 25.83 | 26.55 | 25.67 | 26.08 | 245,100 | -0.22(-0.84%) |
Jan 02, 2020 | 27.03 | 27.03 | 26.06 | 26.30 | 359,402 | -0.30(-1.13%) |
Dec 31, 2019 | 26.63 | 26.87 | 26.37 | 26.60 | 276,900 | -0.14(-0.52%) |
Dec 30, 2019 | 27.36 | 27.36 | 26.59 | 26.74 | 290,516 | -0.69(-2.52%) |
Dec 27, 2019 | 27.74 | 27.84 | 26.91 | 27.43 | 294,300 | -0.20(-0.72%) |
Dec 26, 2019 | 27.65 | 27.75 | 27.38 | 27.63 | 138,711 | +0.05(+0.18%) |
Dec 24, 2019 | 27.38 | 27.69 | 27.22 | 27.58 | 93,100 | +0.28(+1.03%) |
Dec 23, 2019 | 26.85 | 27.34 | 26.60 | 27.30 | 385,385 | +0.51(+1.90%) |
Dec 20, 2019 | 26.55 | 26.84 | 26.20 | 26.79 | 442,000 | +0.31(+1.17%) |
Dec 19, 2019 | 26.58 | 26.86 | 26.20 | 26.48 | 415,860 | -0.19(-0.71%) |
Dec 18, 2019 | 27.21 | 27.28 | 26.34 | 26.67 | 518,140 | -0.61(-2.24%) |
Dec 17, 2019 | 26.84 | 27.51 | 26.50 | 27.28 | 748,500 | +0.55(+2.06%) |
Dec 16, 2019 | 26.50 | 26.78 | 26.21 | 26.73 | 431,041 | +0.48(+1.83%) |
Dec 13, 2019 | 26.47 | 26.85 | 26.07 | 26.25 | 454,900 | -0.11(-0.42%) |
Dec 12, 2019 | 25.46 | 26.37 | 25.35 | 26.36 | 311,576 | +0.74(+2.89%) |
Dec 11, 2019 | 24.77 | 25.68 | 24.63 | 25.62 | 252,843 | +1.00(+4.06%) |
Dec 10, 2019 | 24.60 | 24.98 | 24.38 | 24.62 | 307,957 | +0.06(+0.24%) |
Dec 09, 2019 | 25.00 | 25.17 | 24.53 | 24.56 | 217,118 | -0.48(-1.92%) |
Dec 06, 2019 | 24.54 | 25.16 | 24.45 | 25.04 | 521,300 | +0.76(+3.13%) |
Dec 05, 2019 | 24.32 | 24.52 | 24.16 | 24.28 | 377,217 | -0.02(-0.08%) |
Dec 04, 2019 | 24.22 | 24.67 | 24.12 | 24.30 | 285,665 | +0.23(+0.96%) |
Dec 03, 2019 | 23.49 | 24.12 | 23.31 | 24.07 | 711,804 | +0.14(+0.59%) |
Dec 02, 2019 | 24.56 | 24.57 | 23.30 | 23.93 | 597,997 | -0.74(-3.00%) |
Nov 29, 2019 | 25.06 | 25.19 | 24.55 | 24.67 | 289,400 | -0.32(-1.28%) |
Nov 27, 2019 | 24.90 | 25.07 | 24.60 | 24.99 | 233,800 | +0.15(+0.60%) |
Nov 26, 2019 | 24.79 | 25.28 | 24.70 | 24.84 | 384,756 | +0.06(+0.24%) |
Nov 25, 2019 | 24.26 | 24.97 | 24.26 | 24.78 | 345,387 | +0.57(+2.33%) |
Nov 22, 2019 | 24.53 | 24.62 | 23.75 | 24.21 | 322,700 | -0.14(-0.60%) |
Nov 21, 2019 | 24.25 | 24.81 | 24.02 | 24.36 | 427,957 | -0.14(-0.57%) |
Nov 20, 2019 | 25.47 | 25.58 | 24.42 | 24.50 | 443,925 | -1.24(-4.82%) |
Nov 19, 2019 | 25.65 | 26.01 | 25.41 | 25.74 | 525,737 | +0.05(+0.19%) |
Nov 18, 2019 | 25.80 | 26.25 | 25.61 | 25.69 | 669,762 | -0.22(-0.85%) |
Nov 15, 2019 | 26.88 | 27.16 | 25.79 | 25.91 | 920,400 | -0.72(-2.70%) |
Nov 14, 2019 | 26.49 | 26.99 | 26.01 | 26.63 | 964,020 | +0.14(+0.53%) |
Nov 13, 2019 | 26.00 | 26.95 | 23.43 | 26.49 | 1,853,961 | +2.18(+8.97%) |
Nov 12, 2019 | 23.48 | 24.46 | 23.48 | 24.31 | 1,410,645 | +0.86(+3.69%) |
Nov 11, 2019 | 22.89 | 23.70 | 22.52 | 23.45 | 1,194,510 | +0.38(+1.63%) |
Nov 08, 2019 | 22.82 | 23.14 | 22.74 | 23.07 | 706,300 | +0.10(+0.44%) |
Nov 07, 2019 | 23.37 | 23.63 | 22.90 | 22.97 | 381,105 | -0.16(-0.69%) |
Nov 06, 2019 | 23.92 | 23.92 | 23.02 | 23.13 | 396,913 | -0.98(-4.04%) |
Nov 05, 2019 | 24.15 | 25.29 | 24.09 | 24.11 | 800,642 | +0.02(+0.06%) |
Nov 04, 2019 | 23.78 | 24.15 | 23.42 | 24.09 | 381,700 | +0.65(+2.77%) |