Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.31 | 27.24 | 26.08 | 26.40 | 162,000 | -0.21(-0.79%) |
Jan 30, 2020 | 25.05 | 27.11 | 24.09 | 26.61 | 195,702 | +1.25(+4.93%) |
Jan 29, 2020 | 26.48 | 26.60 | 25.06 | 25.36 | 71,006 | -1.32(-4.95%) |
Jan 28, 2020 | 27.07 | 27.28 | 26.56 | 26.68 | 94,625 | -0.28(-1.04%) |
Jan 27, 2020 | 26.56 | 27.19 | 26.30 | 26.96 | 93,964 | -0.01(-0.04%) |
Jan 24, 2020 | 28.71 | 28.98 | 26.15 | 26.97 | 116,200 | -2.01(-6.94%) |
Jan 23, 2020 | 27.33 | 29.25 | 27.33 | 28.98 | 171,930 | +1.65(+6.04%) |
Jan 22, 2020 | 27.16 | 27.82 | 26.18 | 27.33 | 264,356 | +0.22(+0.81%) |
Jan 21, 2020 | 26.77 | 27.22 | 26.57 | 27.11 | 90,229 | -0.02(-0.07%) |
Jan 17, 2020 | 27.36 | 27.63 | 26.89 | 27.13 | 126,200 | -0.21(-0.77%) |
Jan 16, 2020 | 27.32 | 28.24 | 26.89 | 27.34 | 107,017 | -0.11(-0.40%) |
Jan 15, 2020 | 25.74 | 27.91 | 25.17 | 27.45 | 122,471 | +0.50(+1.86%) |
Jan 14, 2020 | 28.13 | 28.24 | 26.66 | 26.95 | 175,876 | -1.39(-4.90%) |
Jan 13, 2020 | 29.57 | 30.00 | 27.51 | 28.34 | 152,532 | -1.28(-4.32%) |
Jan 10, 2020 | 30.18 | 30.30 | 29.49 | 29.62 | 101,000 | -0.62(-2.05%) |
Jan 09, 2020 | 31.72 | 31.80 | 29.85 | 30.24 | 86,056 | -1.28(-4.06%) |
Jan 08, 2020 | 31.89 | 32.22 | 31.38 | 31.52 | 61,326 | -0.39(-1.22%) |
Jan 07, 2020 | 31.88 | 32.41 | 31.73 | 31.91 | 74,786 | -0.08(-0.25%) |
Jan 06, 2020 | 31.70 | 32.58 | 31.70 | 31.99 | 128,130 | -0.32(-1.01%) |
Jan 03, 2020 | 31.64 | 32.71 | 31.37 | 32.31 | 166,100 | +0.16(+0.48%) |
Jan 02, 2020 | 33.02 | 33.13 | 31.47 | 32.16 | 184,334 | -0.91(-2.75%) |
Dec 31, 2019 | 31.61 | 33.21 | 31.00 | 33.07 | 113,400 | +1.38(+4.35%) |
Dec 30, 2019 | 32.15 | 32.15 | 29.83 | 31.69 | 153,684 | -0.49(-1.52%) |
Dec 27, 2019 | 34.81 | 34.87 | 28.76 | 32.18 | 272,400 | -2.60(-7.48%) |
Dec 26, 2019 | 34.50 | 35.75 | 34.47 | 34.78 | 69,237 | +0.19(+0.55%) |
Dec 24, 2019 | 34.76 | 35.99 | 34.02 | 34.59 | 84,000 | +0.10(+0.29%) |
Dec 23, 2019 | 34.81 | 35.41 | 34.16 | 34.49 | 132,780 | -0.43(-1.23%) |
Dec 20, 2019 | 33.17 | 35.57 | 32.70 | 34.92 | 945,700 | +1.80(+5.43%) |
Dec 19, 2019 | 32.50 | 33.73 | 32.50 | 33.12 | 330,257 | +0.95(+2.95%) |
Dec 18, 2019 | 31.11 | 32.35 | 30.65 | 32.17 | 261,005 | +1.10(+3.54%) |
Dec 17, 2019 | 29.57 | 31.33 | 29.18 | 31.07 | 270,078 | +1.24(+4.16%) |
Dec 16, 2019 | 29.62 | 32.34 | 29.55 | 29.83 | 269,445 | +0.42(+1.43%) |
Dec 13, 2019 | 30.60 | 31.24 | 29.08 | 29.41 | 170,000 | -1.25(-4.08%) |
Dec 12, 2019 | 29.50 | 31.50 | 29.18 | 30.66 | 242,491 | +1.40(+4.78%) |
Dec 11, 2019 | 28.02 | 29.61 | 26.90 | 29.26 | 164,854 | +1.12(+3.98%) |
Dec 10, 2019 | 26.50 | 28.21 | 26.06 | 28.14 | 131,355 | +1.71(+6.47%) |
Dec 09, 2019 | 25.74 | 26.75 | 25.30 | 26.43 | 179,497 | +0.24(+0.92%) |
Dec 06, 2019 | 25.13 | 26.25 | 24.80 | 26.19 | 196,000 | +1.19(+4.76%) |
Dec 05, 2019 | 25.00 | 25.42 | 24.72 | 25.00 | 153,730 | +0.00(+0.00%) |
Dec 04, 2019 | 24.65 | 25.45 | 24.04 | 25.00 | 157,737 | +0.42(+1.71%) |
Dec 03, 2019 | 23.10 | 24.81 | 23.00 | 24.58 | 119,585 | +1.51(+6.55%) |
Dec 02, 2019 | 23.48 | 23.75 | 22.62 | 23.07 | 133,662 | -0.35(-1.49%) |
Nov 29, 2019 | 22.70 | 23.68 | 22.17 | 23.42 | 36,500 | +0.66(+2.90%) |
Nov 27, 2019 | 22.83 | 23.55 | 22.09 | 22.76 | 74,100 | +0.05(+0.22%) |
Nov 26, 2019 | 24.45 | 25.42 | 22.22 | 22.71 | 148,370 | -1.75(-7.15%) |
Nov 25, 2019 | 22.88 | 25.15 | 22.31 | 24.46 | 104,278 | +1.52(+6.63%) |
Nov 22, 2019 | 24.51 | 24.51 | 22.11 | 22.94 | 90,200 | -1.47(-6.02%) |
Nov 21, 2019 | 24.90 | 26.75 | 24.05 | 24.41 | 226,307 | -0.31(-1.25%) |
Nov 20, 2019 | 23.00 | 25.00 | 22.81 | 24.72 | 141,603 | +1.64(+7.11%) |
Nov 19, 2019 | 21.75 | 23.84 | 21.26 | 23.08 | 132,590 | +1.52(+7.05%) |
Nov 18, 2019 | 19.45 | 22.34 | 18.50 | 21.56 | 154,736 | +2.09(+10.73%) |
Nov 15, 2019 | 18.66 | 19.59 | 17.92 | 19.47 | 87,600 | +0.93(+5.02%) |
Nov 14, 2019 | 16.03 | 18.60 | 15.76 | 18.54 | 180,223 | +2.26(+13.88%) |
Nov 13, 2019 | 18.03 | 18.75 | 15.51 | 16.28 | 244,439 | -1.44(-8.13%) |
Nov 12, 2019 | 18.20 | 19.55 | 17.31 | 17.72 | 168,553 | -0.48(-2.64%) |
Nov 11, 2019 | 18.53 | 19.29 | 18.10 | 18.20 | 130,364 | -0.47(-2.52%) |
Nov 08, 2019 | 18.91 | 19.63 | 18.57 | 18.67 | 105,100 | -0.52(-2.71%) |
Nov 07, 2019 | 19.80 | 20.39 | 19.11 | 19.19 | 159,590 | -0.53(-2.69%) |
Nov 06, 2019 | 20.05 | 21.16 | 19.51 | 19.72 | 156,808 | -0.34(-1.69%) |
Nov 05, 2019 | 20.12 | 20.90 | 19.61 | 20.06 | 261,470 | -0.02(-0.10%) |
Nov 04, 2019 | 20.04 | 20.19 | 18.28 | 20.08 | 77,576 | +0.01(+0.05%) |
Nov 01, 2019 | 17.97 | 20.11 | 17.97 | 20.07 | 191,400 | +2.08(+11.56%) |
Oct 31, 2019 | 18.65 | 18.78 | 17.32 | 17.99 | 523,563 | -0.68(-3.64%) |
Oct 30, 2019 | 18.51 | 19.09 | 18.09 | 18.67 | 47,429 | -0.27(-1.43%) |
Oct 29, 2019 | 17.86 | 18.99 | 17.86 | 18.94 | 112,494 | +0.85(+4.70%) |
Oct 28, 2019 | 18.09 | 19.16 | 17.95 | 18.09 | 112,846 | -0.10(-0.55%) |
Oct 25, 2019 | 19.17 | 20.25 | 17.83 | 18.19 | 209,700 | -0.99(-5.16%) |
Oct 24, 2019 | 19.58 | 20.56 | 19.05 | 19.18 | 133,622 | -0.30(-1.54%) |
Oct 23, 2019 | 17.87 | 19.98 | 17.32 | 19.48 | 194,089 | +1.43(+7.92%) |
Oct 22, 2019 | 18.18 | 18.40 | 17.33 | 18.05 | 587,036 | -0.36(-1.96%) |
Oct 21, 2019 | 18.41 | 18.58 | 18.03 | 18.41 | 240,384 | +0.20(+1.10%) |
Oct 18, 2019 | 18.16 | 18.99 | 18.00 | 18.21 | 292,000 | -0.06(-0.33%) |
Oct 17, 2019 | 18.58 | 18.81 | 18.12 | 18.27 | 303,837 | -0.21(-1.14%) |
Oct 16, 2019 | 18.30 | 19.20 | 18.04 | 18.48 | 245,069 | +0.08(+0.43%) |
Oct 15, 2019 | 18.08 | 18.93 | 17.55 | 18.40 | 281,655 | +0.22(+1.21%) |
Oct 14, 2019 | 18.81 | 19.82 | 17.47 | 18.18 | 387,122 | -0.79(-4.16%) |
Oct 11, 2019 | 19.98 | 20.57 | 18.80 | 18.97 | 390,100 | -0.93(-4.67%) |
Oct 10, 2019 | 20.72 | 21.49 | 19.65 | 19.90 | 615,499 | -0.72(-3.49%) |
Oct 09, 2019 | 18.63 | 21.83 | 18.63 | 20.62 | 571,990 | +1.99(+10.68%) |
Oct 08, 2019 | 17.45 | 19.16 | 17.29 | 18.63 | 666,289 | +0.82(+4.60%) |
Oct 07, 2019 | 15.94 | 19.25 | 15.84 | 17.81 | 721,543 | +1.81(+11.31%) |
Oct 04, 2019 | 15.11 | 16.54 | 14.62 | 16.00 | 752,100 | +0.65(+4.23%) |
Oct 03, 2019 | 15.25 | 16.99 | 14.46 | 15.35 | 558,722 | -1.31(-7.86%) |
Oct 02, 2019 | 14.63 | 17.88 | 14.00 | 16.66 | 409,761 | +1.57(+10.40%) |