Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.89 | 25.04 | 23.62 | 24.84 | 352,200 | +0.79(+3.28%) |
Jan 30, 2020 | 24.07 | 24.34 | 23.61 | 24.05 | 238,005 | -0.36(-1.47%) |
Jan 29, 2020 | 24.00 | 24.65 | 23.73 | 24.41 | 288,501 | +0.54(+2.26%) |
Jan 28, 2020 | 23.21 | 24.18 | 22.69 | 23.87 | 336,517 | +0.87(+3.78%) |
Jan 27, 2020 | 21.54 | 23.00 | 21.01 | 23.00 | 397,998 | +1.35(+6.24%) |
Jan 24, 2020 | 21.84 | 22.28 | 20.82 | 21.65 | 262,000 | -0.15(-0.69%) |
Jan 23, 2020 | 22.71 | 22.71 | 21.57 | 21.80 | 448,104 | -1.11(-4.85%) |
Jan 22, 2020 | 22.09 | 23.61 | 21.77 | 22.91 | 477,005 | +0.78(+3.52%) |
Jan 21, 2020 | 23.34 | 23.77 | 22.00 | 22.13 | 225,238 | -0.61(-2.68%) |
Jan 17, 2020 | 22.80 | 23.89 | 22.65 | 22.74 | 195,200 | -0.26(-1.13%) |
Jan 16, 2020 | 23.00 | 23.74 | 21.94 | 23.00 | 811,352 | -0.50(-2.13%) |
Jan 15, 2020 | 21.48 | 24.53 | 21.48 | 23.50 | 1,785,348 | +2.02(+9.40%) |
Jan 14, 2020 | 21.10 | 21.98 | 20.81 | 21.48 | 177,277 | +0.33(+1.56%) |
Jan 13, 2020 | 21.18 | 21.33 | 20.16 | 21.15 | 231,025 | +0.01(+0.05%) |
Jan 10, 2020 | 21.32 | 22.21 | 21.05 | 21.14 | 557,100 | -0.09(-0.42%) |
Jan 09, 2020 | 21.41 | 21.62 | 21.01 | 21.23 | 295,710 | +0.00(+0.00%) |
Jan 08, 2020 | 21.52 | 21.93 | 21.14 | 21.23 | 296,040 | -0.23(-1.07%) |
Jan 07, 2020 | 22.47 | 22.47 | 21.30 | 21.46 | 297,553 | -0.88(-3.94%) |
Jan 06, 2020 | 20.69 | 22.44 | 20.17 | 22.34 | 340,992 | +1.45(+6.94%) |
Jan 03, 2020 | 20.58 | 21.06 | 20.05 | 20.89 | 269,400 | +0.04(+0.19%) |
Jan 02, 2020 | 21.22 | 21.22 | 20.19 | 20.85 | 290,458 | -0.15(-0.71%) |
Dec 31, 2019 | 21.01 | 21.33 | 20.76 | 21.00 | 752,200 | -0.07(-0.33%) |
Dec 30, 2019 | 22.08 | 22.10 | 20.93 | 21.07 | 536,476 | -0.97(-4.40%) |
Dec 27, 2019 | 23.05 | 23.05 | 21.81 | 22.04 | 227,100 | -0.86(-3.76%) |
Dec 26, 2019 | 24.23 | 24.23 | 22.72 | 22.90 | 186,465 | -1.25(-5.18%) |
Dec 24, 2019 | 23.88 | 24.27 | 23.21 | 24.15 | 96,500 | +0.20(+0.84%) |
Dec 23, 2019 | 24.00 | 24.24 | 22.54 | 23.95 | 231,998 | +0.20(+0.84%) |
Dec 20, 2019 | 23.96 | 24.39 | 22.93 | 23.75 | 960,400 | -0.14(-0.59%) |
Dec 19, 2019 | 24.98 | 25.43 | 23.81 | 23.89 | 681,291 | -1.76(-6.86%) |
Dec 18, 2019 | 24.95 | 25.83 | 24.17 | 25.65 | 827,627 | -0.32(-1.23%) |
Dec 17, 2019 | 26.38 | 26.38 | 24.80 | 25.97 | 554,486 | -0.51(-1.93%) |
Dec 16, 2019 | 26.91 | 27.22 | 26.26 | 26.48 | 301,585 | +0.00(+0.00%) |
Dec 13, 2019 | 26.37 | 28.23 | 25.89 | 26.48 | 414,700 | +0.30(+1.15%) |
Dec 12, 2019 | 24.03 | 27.00 | 24.03 | 26.18 | 685,651 | +0.18(+0.69%) |
Dec 11, 2019 | 25.50 | 26.52 | 25.28 | 26.00 | 325,955 | +0.98(+3.92%) |
Dec 10, 2019 | 24.26 | 25.23 | 24.08 | 25.02 | 195,095 | +0.50(+2.04%) |
Dec 09, 2019 | 24.80 | 25.23 | 23.71 | 24.52 | 205,029 | -0.22(-0.89%) |
Dec 06, 2019 | 23.25 | 24.87 | 23.16 | 24.74 | 190,700 | +1.40(+6.00%) |
Dec 05, 2019 | 23.57 | 23.59 | 22.73 | 23.34 | 162,561 | -0.15(-0.64%) |
Dec 04, 2019 | 22.84 | 23.81 | 22.56 | 23.49 | 172,439 | +0.75(+3.30%) |
Dec 03, 2019 | 22.62 | 23.23 | 22.55 | 22.74 | 208,590 | -0.26(-1.13%) |
Dec 02, 2019 | 23.81 | 23.88 | 22.35 | 23.00 | 190,791 | -0.83(-3.48%) |
Nov 29, 2019 | 23.39 | 23.90 | 23.18 | 23.83 | 55,000 | +0.42(+1.79%) |
Nov 27, 2019 | 23.30 | 23.78 | 23.03 | 23.41 | 188,500 | +0.20(+0.86%) |
Nov 26, 2019 | 23.22 | 24.09 | 22.58 | 23.21 | 202,736 | -0.08(-0.34%) |
Nov 25, 2019 | 23.16 | 23.32 | 22.66 | 23.29 | 180,617 | +0.31(+1.35%) |
Nov 22, 2019 | 22.87 | 23.55 | 22.21 | 22.98 | 142,600 | +0.28(+1.23%) |
Nov 21, 2019 | 22.64 | 22.83 | 21.78 | 22.70 | 188,038 | -0.15(-0.66%) |
Nov 20, 2019 | 21.69 | 23.45 | 21.69 | 22.85 | 304,696 | +1.16(+5.35%) |
Nov 19, 2019 | 21.20 | 21.89 | 20.76 | 21.69 | 197,049 | +0.68(+3.24%) |
Nov 18, 2019 | 21.76 | 21.76 | 20.45 | 21.01 | 184,080 | -0.85(-3.89%) |
Nov 15, 2019 | 21.49 | 21.93 | 21.10 | 21.86 | 123,000 | +0.58(+2.73%) |
Nov 14, 2019 | 21.63 | 21.74 | 20.94 | 21.28 | 135,463 | -0.41(-1.89%) |
Nov 13, 2019 | 22.11 | 22.46 | 21.21 | 21.69 | 101,705 | -0.48(-2.17%) |
Nov 12, 2019 | 21.81 | 22.65 | 21.73 | 22.17 | 144,047 | +0.40(+1.84%) |
Nov 11, 2019 | 22.27 | 22.49 | 21.61 | 21.77 | 132,972 | -0.59(-2.64%) |
Nov 08, 2019 | 21.60 | 22.36 | 20.75 | 22.36 | 206,800 | +0.85(+3.95%) |
Nov 07, 2019 | 21.76 | 23.13 | 21.28 | 21.51 | 254,980 | -0.18(-0.83%) |
Nov 06, 2019 | 22.98 | 23.09 | 21.57 | 21.69 | 215,152 | -1.29(-5.61%) |
Nov 05, 2019 | 24.72 | 24.73 | 22.75 | 22.98 | 129,724 | -1.60(-6.51%) |
Nov 04, 2019 | 25.58 | 25.72 | 24.53 | 24.58 | 139,373 | -0.75(-2.96%) |