Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.82 | 21.91 | 21.06 | 21.37 | 186,600 | -0.83(-3.74%) |
Jan 30, 2020 | 21.91 | 22.76 | 21.47 | 22.20 | 162,241 | -0.09(-0.40%) |
Jan 29, 2020 | 22.53 | 22.73 | 21.91 | 22.29 | 197,681 | -0.06(-0.27%) |
Jan 28, 2020 | 22.17 | 22.48 | 21.51 | 22.35 | 290,810 | +0.39(+1.78%) |
Jan 27, 2020 | 23.15 | 23.34 | 21.90 | 21.96 | 233,102 | -1.90(-7.96%) |
Jan 24, 2020 | 25.10 | 25.10 | 23.40 | 23.86 | 185,600 | -1.39(-5.50%) |
Jan 23, 2020 | 26.38 | 26.50 | 24.88 | 25.25 | 173,482 | -1.41(-5.29%) |
Jan 22, 2020 | 27.19 | 27.76 | 26.60 | 26.66 | 85,742 | -0.67(-2.45%) |
Jan 21, 2020 | 27.87 | 27.94 | 26.88 | 27.33 | 274,687 | -0.92(-3.26%) |
Jan 17, 2020 | 29.16 | 29.16 | 27.83 | 28.25 | 116,300 | -0.66(-2.28%) |
Jan 16, 2020 | 29.38 | 29.78 | 28.83 | 28.91 | 159,691 | -0.35(-1.20%) |
Jan 15, 2020 | 29.47 | 29.47 | 28.86 | 29.26 | 131,152 | -0.46(-1.55%) |
Jan 14, 2020 | 29.50 | 30.07 | 29.18 | 29.72 | 84,496 | +0.24(+0.81%) |
Jan 13, 2020 | 29.61 | 30.04 | 29.11 | 29.48 | 111,814 | -0.23(-0.77%) |
Jan 10, 2020 | 30.41 | 30.41 | 29.43 | 29.71 | 89,900 | -0.73(-2.40%) |
Jan 09, 2020 | 30.44 | 30.55 | 29.88 | 30.44 | 149,772 | -0.16(-0.52%) |
Jan 08, 2020 | 31.77 | 32.00 | 30.28 | 30.60 | 136,150 | -1.43(-4.46%) |
Jan 07, 2020 | 31.91 | 32.05 | 31.20 | 32.03 | 101,463 | +0.08(+0.25%) |
Jan 06, 2020 | 31.46 | 32.29 | 30.86 | 31.95 | 201,374 | +0.65(+2.08%) |
Jan 03, 2020 | 31.02 | 32.30 | 30.60 | 31.30 | 157,300 | +1.11(+3.68%) |
Jan 02, 2020 | 30.69 | 30.69 | 29.82 | 30.19 | 83,879 | -0.16(-0.53%) |
Dec 31, 2019 | 30.22 | 30.68 | 29.85 | 30.35 | 121,400 | +0.13(+0.43%) |
Dec 30, 2019 | 29.66 | 30.90 | 29.66 | 30.22 | 135,430 | +0.68(+2.30%) |
Dec 27, 2019 | 30.66 | 30.88 | 29.45 | 29.54 | 120,600 | -0.88(-2.89%) |
Dec 26, 2019 | 30.38 | 30.70 | 30.26 | 30.42 | 71,841 | +0.21(+0.70%) |
Dec 24, 2019 | 30.02 | 30.30 | 29.63 | 30.21 | 88,200 | +0.23(+0.77%) |
Dec 23, 2019 | 29.62 | 30.11 | 29.25 | 29.98 | 189,338 | +0.47(+1.59%) |
Dec 20, 2019 | 29.52 | 29.73 | 28.65 | 29.51 | 344,700 | +0.00(+0.00%) |
Dec 19, 2019 | 28.89 | 29.53 | 28.77 | 29.51 | 268,746 | +0.64(+2.22%) |
Dec 18, 2019 | 28.04 | 29.23 | 27.68 | 28.87 | 202,890 | +0.83(+2.96%) |
Dec 17, 2019 | 27.31 | 28.37 | 27.31 | 28.04 | 256,016 | +0.89(+3.28%) |
Dec 16, 2019 | 26.69 | 27.59 | 26.52 | 27.15 | 297,646 | +0.86(+3.27%) |
Dec 13, 2019 | 27.48 | 27.90 | 26.20 | 26.29 | 294,800 | -1.15(-4.19%) |
Dec 12, 2019 | 26.32 | 27.56 | 26.20 | 27.44 | 295,044 | +1.23(+4.69%) |
Dec 11, 2019 | 26.75 | 27.33 | 26.17 | 26.21 | 222,120 | -0.57(-2.13%) |
Dec 10, 2019 | 25.98 | 27.15 | 25.47 | 26.78 | 248,261 | +0.94(+3.64%) |
Dec 09, 2019 | 25.58 | 26.53 | 24.53 | 25.84 | 227,074 | +0.07(+0.27%) |
Dec 06, 2019 | 25.01 | 26.04 | 24.95 | 25.77 | 362,500 | +0.84(+3.37%) |
Dec 05, 2019 | 25.74 | 25.82 | 24.29 | 24.93 | 410,464 | -0.68(-2.66%) |
Dec 04, 2019 | 24.75 | 25.92 | 24.74 | 25.61 | 252,020 | +1.26(+5.17%) |
Dec 03, 2019 | 23.96 | 25.04 | 23.53 | 24.35 | 206,910 | +0.10(+0.41%) |
Dec 02, 2019 | 24.28 | 24.72 | 24.03 | 24.25 | 213,664 | +0.10(+0.41%) |
Nov 29, 2019 | 24.30 | 24.95 | 23.96 | 24.15 | 119,400 | -0.47(-1.91%) |
Nov 27, 2019 | 24.58 | 24.78 | 23.92 | 24.62 | 111,200 | +0.12(+0.49%) |
Nov 26, 2019 | 24.91 | 25.22 | 24.18 | 24.50 | 182,436 | -0.58(-2.31%) |
Nov 25, 2019 | 24.44 | 25.44 | 24.12 | 25.08 | 143,513 | +0.56(+2.28%) |
Nov 22, 2019 | 24.73 | 25.11 | 24.21 | 24.52 | 142,500 | -0.27(-1.09%) |
Nov 21, 2019 | 24.56 | 24.88 | 23.65 | 24.79 | 162,484 | +0.29(+1.20%) |
Nov 20, 2019 | 23.98 | 25.10 | 23.66 | 24.50 | 324,660 | +0.48(+2.02%) |
Nov 19, 2019 | 26.52 | 26.52 | 23.70 | 24.01 | 391,175 | -2.16(-8.27%) |
Nov 18, 2019 | 26.16 | 26.19 | 25.25 | 26.18 | 140,714 | -0.11(-0.40%) |
Nov 15, 2019 | 25.21 | 26.36 | 25.10 | 26.28 | 125,900 | +1.33(+5.33%) |
Nov 14, 2019 | 25.85 | 26.49 | 24.73 | 24.95 | 153,969 | -0.86(-3.33%) |
Nov 13, 2019 | 26.59 | 26.59 | 25.01 | 25.81 | 153,142 | -0.90(-3.37%) |
Nov 12, 2019 | 27.78 | 27.96 | 26.34 | 26.71 | 209,186 | -0.85(-3.08%) |
Nov 11, 2019 | 27.71 | 27.71 | 26.87 | 27.56 | 218,412 | -0.47(-1.68%) |
Nov 08, 2019 | 27.19 | 28.53 | 26.30 | 28.03 | 298,500 | +0.75(+2.75%) |
Nov 07, 2019 | 27.75 | 28.62 | 26.89 | 27.28 | 146,879 | +0.05(+0.18%) |
Nov 06, 2019 | 27.45 | 28.11 | 26.73 | 27.23 | 167,584 | -0.39(-1.41%) |
Nov 05, 2019 | 26.64 | 28.32 | 26.39 | 27.62 | 183,862 | +1.26(+4.78%) |
Nov 04, 2019 | 26.16 | 27.19 | 25.68 | 26.36 | 215,835 | +0.68(+2.65%) |