Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.73 | 27.98 | 27.01 | 27.13 | 2,340,000 | -0.74(-2.66%) |
Jan 30, 2020 | 28.21 | 28.31 | 27.31 | 27.87 | 5,243,910 | -1.59(-5.40%) |
Jan 29, 2020 | 29.02 | 29.57 | 28.92 | 29.46 | 1,064,365 | +0.49(+1.69%) |
Jan 28, 2020 | 28.79 | 29.16 | 28.79 | 28.97 | 673,763 | +0.27(+0.94%) |
Jan 27, 2020 | 28.37 | 29.13 | 28.37 | 28.70 | 969,640 | -0.09(-0.31%) |
Jan 24, 2020 | 29.15 | 29.15 | 28.69 | 28.79 | 861,000 | -0.33(-1.13%) |
Jan 23, 2020 | 28.61 | 29.25 | 28.54 | 29.12 | 1,054,418 | +0.41(+1.43%) |
Jan 22, 2020 | 28.99 | 28.99 | 28.42 | 28.71 | 851,829 | -0.18(-0.62%) |
Jan 21, 2020 | 29.09 | 29.31 | 28.84 | 28.89 | 1,220,666 | -0.38(-1.30%) |
Jan 17, 2020 | 29.35 | 29.50 | 29.20 | 29.27 | 1,512,500 | +0.09(+0.31%) |
Jan 16, 2020 | 28.72 | 29.21 | 28.66 | 29.18 | 1,308,978 | +0.67(+2.35%) |
Jan 15, 2020 | 28.56 | 29.02 | 28.41 | 28.51 | 1,179,953 | -0.76(-2.60%) |
Jan 14, 2020 | 28.98 | 29.36 | 28.75 | 29.27 | 1,084,923 | +0.54(+1.88%) |
Jan 13, 2020 | 28.38 | 28.75 | 28.30 | 28.73 | 731,241 | +0.32(+1.13%) |
Jan 10, 2020 | 28.54 | 28.68 | 28.37 | 28.41 | 580,000 | -0.08(-0.28%) |
Jan 09, 2020 | 28.65 | 28.83 | 28.42 | 28.49 | 1,036,637 | -0.09(-0.31%) |
Jan 08, 2020 | 28.72 | 28.82 | 28.56 | 28.58 | 629,376 | -0.11(-0.38%) |
Jan 07, 2020 | 28.96 | 29.03 | 28.67 | 28.69 | 945,888 | -0.20(-0.69%) |
Jan 06, 2020 | 28.60 | 28.96 | 28.57 | 28.89 | 1,311,195 | -0.02(-0.07%) |
Jan 03, 2020 | 28.39 | 28.98 | 28.25 | 28.91 | 1,580,000 | +0.64(+2.26%) |
Jan 02, 2020 | 28.24 | 28.28 | 27.68 | 28.27 | 943,099 | +0.19(+0.68%) |
Dec 31, 2019 | 27.86 | 28.29 | 27.86 | 28.08 | 991,300 | +0.12(+0.43%) |
Dec 30, 2019 | 28.05 | 28.11 | 27.93 | 27.96 | 957,599 | -0.04(-0.14%) |
Dec 27, 2019 | 27.95 | 28.09 | 27.90 | 28.00 | 645,100 | +0.01(+0.04%) |
Dec 26, 2019 | 27.82 | 28.04 | 27.76 | 27.99 | 543,701 | +0.27(+0.97%) |
Dec 24, 2019 | 27.84 | 27.86 | 27.64 | 27.72 | 326,100 | -0.09(-0.32%) |
Dec 23, 2019 | 27.79 | 27.86 | 27.53 | 27.81 | 859,306 | +0.13(+0.47%) |
Dec 20, 2019 | 27.25 | 27.86 | 27.25 | 27.68 | 3,405,500 | +0.53(+1.95%) |
Dec 19, 2019 | 27.18 | 27.26 | 26.95 | 27.15 | 1,203,445 | -0.02(-0.07%) |
Dec 18, 2019 | 27.10 | 27.25 | 26.72 | 27.17 | 1,310,448 | +0.09(+0.33%) |
Dec 17, 2019 | 25.89 | 27.15 | 25.89 | 27.08 | 3,317,004 | +1.89(+7.50%) |
Dec 16, 2019 | 25.12 | 25.66 | 25.12 | 25.19 | 1,132,442 | +0.07(+0.28%) |
Dec 13, 2019 | 25.27 | 25.32 | 24.97 | 25.12 | 1,337,800 | -0.15(-0.59%) |
Dec 12, 2019 | 24.62 | 25.37 | 24.57 | 25.27 | 4,036,158 | +0.63(+2.56%) |
Dec 11, 2019 | 24.27 | 24.89 | 24.26 | 24.64 | 1,176,638 | +0.42(+1.73%) |
Dec 10, 2019 | 24.11 | 24.23 | 23.98 | 24.22 | 641,280 | +0.14(+0.58%) |
Dec 09, 2019 | 24.06 | 24.29 | 24.05 | 24.08 | 727,605 | +0.03(+0.12%) |
Dec 06, 2019 | 23.90 | 24.17 | 23.86 | 24.05 | 765,500 | +0.39(+1.65%) |
Dec 05, 2019 | 23.78 | 23.87 | 23.64 | 23.66 | 741,836 | -0.13(-0.55%) |
Dec 04, 2019 | 23.92 | 24.09 | 23.78 | 23.79 | 659,481 | -0.02(-0.08%) |
Dec 03, 2019 | 23.59 | 23.93 | 23.52 | 23.81 | 1,129,111 | -0.03(-0.13%) |
Dec 02, 2019 | 23.79 | 24.00 | 23.70 | 23.84 | 1,132,583 | +0.04(+0.17%) |
Nov 29, 2019 | 23.57 | 23.83 | 23.56 | 23.80 | 581,300 | +0.13(+0.55%) |
Nov 27, 2019 | 23.60 | 23.75 | 23.47 | 23.67 | 453,400 | +0.16(+0.68%) |
Nov 26, 2019 | 23.46 | 23.75 | 23.41 | 23.51 | 987,799 | +0.00(+0.00%) |
Nov 25, 2019 | 23.09 | 23.58 | 23.02 | 23.51 | 950,668 | +0.46(+2.00%) |
Nov 22, 2019 | 23.06 | 23.15 | 22.93 | 23.05 | 484,200 | +0.11(+0.48%) |
Nov 21, 2019 | 22.76 | 23.01 | 22.66 | 22.94 | 686,639 | +0.22(+0.97%) |
Nov 20, 2019 | 22.87 | 23.01 | 22.67 | 22.72 | 735,470 | -0.25(-1.09%) |
Nov 19, 2019 | 22.87 | 23.20 | 22.85 | 22.97 | 579,761 | +0.07(+0.31%) |
Nov 18, 2019 | 23.16 | 23.21 | 22.85 | 22.90 | 761,271 | -0.18(-0.78%) |
Nov 15, 2019 | 23.00 | 23.15 | 22.86 | 23.08 | 1,191,400 | +0.23(+1.01%) |
Nov 14, 2019 | 22.74 | 22.88 | 22.60 | 22.85 | 587,175 | +0.15(+0.66%) |
Nov 13, 2019 | 22.44 | 22.73 | 22.34 | 22.70 | 837,501 | +0.09(+0.40%) |
Nov 12, 2019 | 23.00 | 23.19 | 22.55 | 22.61 | 953,225 | -0.36(-1.57%) |
Nov 11, 2019 | 22.59 | 22.97 | 22.47 | 22.97 | 866,444 | +0.37(+1.64%) |
Nov 08, 2019 | 22.06 | 22.68 | 21.91 | 22.60 | 1,232,000 | +0.57(+2.59%) |
Nov 07, 2019 | 20.29 | 22.51 | 20.29 | 22.03 | 1,930,810 | +1.78(+8.79%) |
Nov 06, 2019 | 20.12 | 20.37 | 20.00 | 20.25 | 1,186,224 | +0.18(+0.90%) |
Nov 05, 2019 | 20.27 | 20.34 | 20.02 | 20.07 | 635,420 | -0.08(-0.40%) |
Nov 04, 2019 | 19.91 | 20.17 | 19.75 | 20.15 | 666,230 | +0.38(+1.92%) |