Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.53 | 28.71 | 28.20 | 28.25 | 226,000 | -0.44(-1.53%) |
Jan 30, 2020 | 28.06 | 29.15 | 28.06 | 28.69 | 130,069 | +0.32(+1.13%) |
Jan 29, 2020 | 28.20 | 29.03 | 27.83 | 28.37 | 98,917 | +0.23(+0.82%) |
Jan 28, 2020 | 28.06 | 28.54 | 27.89 | 28.14 | 77,901 | +0.23(+0.82%) |
Jan 27, 2020 | 27.25 | 28.10 | 27.19 | 27.91 | 279,038 | -0.09(-0.32%) |
Jan 24, 2020 | 29.54 | 29.59 | 27.61 | 28.00 | 203,200 | -1.46(-4.96%) |
Jan 23, 2020 | 29.56 | 29.83 | 29.04 | 29.46 | 188,746 | -0.30(-1.01%) |
Jan 22, 2020 | 29.08 | 29.87 | 28.98 | 29.76 | 303,465 | +0.85(+2.94%) |
Jan 21, 2020 | 28.21 | 29.27 | 28.08 | 28.91 | 475,189 | +0.65(+2.30%) |
Jan 17, 2020 | 27.34 | 28.52 | 26.32 | 28.26 | 642,700 | +1.17(+4.32%) |
Jan 16, 2020 | 28.72 | 28.82 | 27.03 | 27.09 | 434,709 | -1.56(-5.45%) |
Jan 15, 2020 | 29.57 | 29.75 | 28.57 | 28.65 | 349,533 | -1.09(-3.65%) |
Jan 14, 2020 | 30.16 | 30.31 | 29.50 | 29.73 | 169,777 | -0.52(-1.70%) |
Jan 13, 2020 | 29.70 | 30.26 | 29.69 | 30.25 | 89,937 | +0.63(+2.13%) |
Jan 10, 2020 | 30.38 | 30.56 | 29.51 | 29.62 | 252,600 | -0.91(-2.98%) |
Jan 09, 2020 | 30.52 | 30.57 | 30.04 | 30.53 | 108,950 | +0.17(+0.56%) |
Jan 08, 2020 | 30.20 | 30.65 | 29.78 | 30.36 | 328,301 | +0.30(+1.00%) |
Jan 07, 2020 | 29.84 | 30.48 | 29.59 | 30.06 | 222,045 | +0.18(+0.60%) |
Jan 06, 2020 | 29.09 | 29.92 | 28.51 | 29.88 | 210,838 | +0.58(+1.98%) |
Jan 03, 2020 | 29.08 | 29.56 | 28.71 | 29.30 | 105,100 | -0.32(-1.08%) |
Jan 02, 2020 | 29.73 | 29.91 | 28.91 | 29.62 | 131,387 | +0.15(+0.51%) |
Dec 31, 2019 | 29.65 | 30.27 | 29.40 | 29.47 | 170,100 | -0.29(-0.97%) |
Dec 30, 2019 | 29.78 | 30.07 | 29.34 | 29.76 | 134,651 | +0.12(+0.40%) |
Dec 27, 2019 | 30.36 | 30.69 | 29.50 | 29.64 | 233,400 | -0.58(-1.92%) |
Dec 26, 2019 | 29.72 | 30.35 | 29.64 | 30.22 | 148,775 | +0.44(+1.48%) |
Dec 24, 2019 | 29.58 | 29.87 | 29.29 | 29.78 | 68,400 | +0.20(+0.68%) |
Dec 23, 2019 | 29.59 | 29.84 | 29.10 | 29.58 | 96,374 | -0.16(-0.54%) |
Dec 20, 2019 | 29.89 | 29.95 | 29.02 | 29.74 | 340,300 | -0.11(-0.37%) |
Dec 19, 2019 | 29.19 | 30.00 | 29.08 | 29.85 | 236,503 | +0.47(+1.60%) |
Dec 18, 2019 | 28.09 | 29.64 | 27.68 | 29.38 | 353,753 | +1.31(+4.67%) |
Dec 17, 2019 | 28.94 | 29.05 | 27.86 | 28.07 | 204,408 | -0.92(-3.17%) |
Dec 16, 2019 | 29.08 | 29.15 | 28.55 | 28.99 | 134,263 | +0.27(+0.94%) |
Dec 13, 2019 | 28.24 | 28.99 | 27.91 | 28.72 | 515,800 | +0.52(+1.84%) |
Dec 12, 2019 | 27.81 | 28.67 | 27.72 | 28.20 | 308,305 | +0.30(+1.08%) |
Dec 11, 2019 | 27.73 | 28.33 | 27.30 | 27.90 | 155,308 | +0.40(+1.45%) |
Dec 10, 2019 | 27.11 | 28.33 | 26.59 | 27.50 | 180,541 | +0.69(+2.57%) |
Dec 09, 2019 | 27.08 | 27.29 | 26.51 | 26.81 | 241,229 | -0.39(-1.43%) |
Dec 06, 2019 | 27.43 | 27.71 | 26.90 | 27.20 | 237,500 | +0.23(+0.85%) |
Dec 05, 2019 | 27.48 | 27.49 | 26.93 | 26.97 | 224,064 | -0.27(-0.99%) |
Dec 04, 2019 | 27.44 | 27.67 | 27.20 | 27.24 | 146,163 | -0.05(-0.18%) |
Dec 03, 2019 | 27.39 | 27.62 | 26.98 | 27.29 | 196,126 | -0.62(-2.22%) |
Dec 02, 2019 | 28.24 | 28.81 | 27.71 | 27.91 | 255,640 | -0.20(-0.71%) |
Nov 29, 2019 | 27.83 | 28.77 | 27.83 | 28.11 | 169,000 | +0.13(+0.46%) |
Nov 27, 2019 | 27.65 | 28.40 | 27.45 | 27.98 | 204,900 | +0.41(+1.49%) |
Nov 26, 2019 | 27.86 | 28.48 | 27.44 | 27.57 | 761,006 | -0.35(-1.25%) |
Nov 25, 2019 | 27.10 | 28.29 | 26.51 | 27.92 | 353,416 | +0.93(+3.45%) |
Nov 22, 2019 | 26.71 | 27.13 | 26.53 | 26.99 | 241,300 | +0.37(+1.39%) |
Nov 21, 2019 | 26.19 | 26.86 | 25.76 | 26.62 | 309,335 | +0.54(+2.07%) |
Nov 20, 2019 | 26.61 | 27.03 | 25.58 | 26.08 | 351,327 | -0.73(-2.72%) |
Nov 19, 2019 | 26.46 | 27.41 | 26.15 | 26.81 | 418,111 | +0.52(+1.98%) |
Nov 18, 2019 | 26.55 | 26.65 | 26.18 | 26.29 | 387,698 | -0.45(-1.68%) |
Nov 15, 2019 | 26.87 | 27.14 | 26.63 | 26.74 | 161,500 | +0.13(+0.49%) |
Nov 14, 2019 | 26.50 | 26.76 | 26.31 | 26.61 | 194,812 | +0.11(+0.42%) |
Nov 13, 2019 | 25.94 | 26.64 | 25.80 | 26.50 | 279,880 | +0.24(+0.91%) |
Nov 12, 2019 | 26.96 | 26.96 | 25.94 | 26.26 | 247,383 | -0.25(-0.94%) |
Nov 11, 2019 | 26.55 | 27.01 | 26.32 | 26.51 | 195,176 | -0.22(-0.82%) |
Nov 08, 2019 | 26.40 | 27.00 | 26.14 | 26.73 | 471,000 | +0.58(+2.22%) |
Nov 07, 2019 | 25.00 | 26.51 | 24.81 | 26.15 | 568,764 | +2.38(+10.01%) |
Nov 06, 2019 | 23.21 | 23.79 | 22.98 | 23.77 | 314,345 | +0.52(+2.24%) |
Nov 05, 2019 | 23.44 | 23.84 | 22.99 | 23.25 | 146,214 | -0.09(-0.39%) |
Nov 04, 2019 | 22.81 | 23.85 | 22.75 | 23.34 | 409,427 | +0.77(+3.41%) |