Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.23 | 29.91 | 28.50 | 29.20 | 90,800 | -0.20(-0.68%) |
Jan 30, 2020 | 30.25 | 30.25 | 28.21 | 29.40 | 97,855 | -1.34(-4.36%) |
Jan 29, 2020 | 30.00 | 32.85 | 29.89 | 30.74 | 46,414 | +0.59(+1.96%) |
Jan 28, 2020 | 29.80 | 30.58 | 28.99 | 30.15 | 71,484 | +0.50(+1.69%) |
Jan 27, 2020 | 28.26 | 29.82 | 28.05 | 29.65 | 64,558 | +0.67(+2.31%) |
Jan 24, 2020 | 29.25 | 29.32 | 28.05 | 28.98 | 59,100 | -0.07(-0.24%) |
Jan 23, 2020 | 27.48 | 29.44 | 27.33 | 29.05 | 96,197 | +1.29(+4.65%) |
Jan 22, 2020 | 27.41 | 28.07 | 26.37 | 27.76 | 52,270 | +0.26(+0.95%) |
Jan 21, 2020 | 28.48 | 28.55 | 27.20 | 27.50 | 41,050 | -1.21(-4.21%) |
Jan 17, 2020 | 29.24 | 29.70 | 28.15 | 28.71 | 79,700 | -0.27(-0.93%) |
Jan 16, 2020 | 27.26 | 29.40 | 27.10 | 28.98 | 99,560 | +1.75(+6.43%) |
Jan 15, 2020 | 27.18 | 27.56 | 26.97 | 27.23 | 79,607 | +0.09(+0.33%) |
Jan 14, 2020 | 27.56 | 27.86 | 26.98 | 27.14 | 51,806 | -0.62(-2.23%) |
Jan 13, 2020 | 28.56 | 29.11 | 27.09 | 27.76 | 61,028 | -0.83(-2.90%) |
Jan 10, 2020 | 28.75 | 29.57 | 28.21 | 28.59 | 60,800 | -0.27(-0.94%) |
Jan 09, 2020 | 29.60 | 30.25 | 28.71 | 28.86 | 126,312 | -0.63(-2.14%) |
Jan 08, 2020 | 29.79 | 30.12 | 29.00 | 29.49 | 93,128 | -0.35(-1.17%) |
Jan 07, 2020 | 29.59 | 30.32 | 28.50 | 29.84 | 105,877 | +0.11(+0.37%) |
Jan 06, 2020 | 31.20 | 31.68 | 29.18 | 29.73 | 118,623 | -1.72(-5.47%) |
Jan 03, 2020 | 31.55 | 32.39 | 30.61 | 31.45 | 189,100 | -0.73(-2.27%) |
Jan 02, 2020 | 32.69 | 33.12 | 31.40 | 32.18 | 193,975 | -0.27(-0.83%) |
Dec 31, 2019 | 30.79 | 33.45 | 30.73 | 32.45 | 112,400 | +1.63(+5.29%) |
Dec 30, 2019 | 29.60 | 30.96 | 29.24 | 30.82 | 69,305 | +1.30(+4.40%) |
Dec 27, 2019 | 29.63 | 29.70 | 27.66 | 29.52 | 113,500 | -0.01(-0.03%) |
Dec 26, 2019 | 30.31 | 30.80 | 29.20 | 29.53 | 51,659 | -0.69(-2.28%) |
Dec 24, 2019 | 29.78 | 30.39 | 29.28 | 30.22 | 37,100 | +0.49(+1.65%) |
Dec 23, 2019 | 30.19 | 30.93 | 29.09 | 29.73 | 77,734 | -0.33(-1.10%) |
Dec 20, 2019 | 30.81 | 31.16 | 29.44 | 30.06 | 93,500 | -0.66(-2.15%) |
Dec 19, 2019 | 30.33 | 30.78 | 30.21 | 30.72 | 90,306 | +0.46(+1.52%) |
Dec 18, 2019 | 30.55 | 30.95 | 30.01 | 30.26 | 100,697 | -0.21(-0.69%) |
Dec 17, 2019 | 30.73 | 31.23 | 30.07 | 30.47 | 123,785 | -0.21(-0.68%) |
Dec 16, 2019 | 29.13 | 30.87 | 28.71 | 30.68 | 137,742 | +1.71(+5.90%) |
Dec 13, 2019 | 31.21 | 31.21 | 28.05 | 28.97 | 195,000 | -2.24(-7.18%) |
Dec 12, 2019 | 29.61 | 31.62 | 29.50 | 31.21 | 93,694 | +1.52(+5.12%) |
Dec 11, 2019 | 30.59 | 31.32 | 28.69 | 29.69 | 175,306 | -0.82(-2.69%) |
Dec 10, 2019 | 30.32 | 31.58 | 29.69 | 30.51 | 76,425 | +0.35(+1.16%) |
Dec 09, 2019 | 30.83 | 31.00 | 30.02 | 30.16 | 62,744 | -0.85(-2.74%) |
Dec 06, 2019 | 32.03 | 32.77 | 29.88 | 31.01 | 241,800 | -2.44(-7.29%) |
Dec 05, 2019 | 35.08 | 35.27 | 33.28 | 33.45 | 79,451 | -1.53(-4.37%) |
Dec 04, 2019 | 33.49 | 35.13 | 32.92 | 34.98 | 124,251 | +1.70(+5.11%) |
Dec 03, 2019 | 34.09 | 34.79 | 32.75 | 33.28 | 155,884 | -1.14(-3.31%) |
Dec 02, 2019 | 34.45 | 35.64 | 32.69 | 34.42 | 131,020 | +0.04(+0.12%) |
Nov 29, 2019 | 35.50 | 35.65 | 34.12 | 34.38 | 67,400 | -1.50(-4.18%) |
Nov 27, 2019 | 36.43 | 37.25 | 35.21 | 35.88 | 69,100 | -0.59(-1.62%) |
Nov 26, 2019 | 37.72 | 38.48 | 35.75 | 36.47 | 119,128 | -1.28(-3.39%) |
Nov 25, 2019 | 36.26 | 38.33 | 35.48 | 37.75 | 96,447 | +1.84(+5.12%) |
Nov 22, 2019 | 36.05 | 36.70 | 34.79 | 35.91 | 57,000 | -0.18(-0.50%) |
Nov 21, 2019 | 36.96 | 38.20 | 35.56 | 36.09 | 103,792 | -0.90(-2.43%) |
Nov 20, 2019 | 37.06 | 39.50 | 36.35 | 36.99 | 143,169 | -0.34(-0.91%) |
Nov 19, 2019 | 33.42 | 37.83 | 33.03 | 37.33 | 124,311 | +4.07(+12.24%) |
Nov 18, 2019 | 33.05 | 33.86 | 32.70 | 33.26 | 73,570 | +0.16(+0.48%) |
Nov 15, 2019 | 32.43 | 33.84 | 31.44 | 33.10 | 98,400 | +0.97(+3.02%) |
Nov 14, 2019 | 32.04 | 33.84 | 31.75 | 32.13 | 75,150 | +0.09(+0.28%) |
Nov 13, 2019 | 31.98 | 32.59 | 30.84 | 32.04 | 82,830 | -0.18(-0.56%) |
Nov 12, 2019 | 32.67 | 34.40 | 31.98 | 32.22 | 131,669 | -0.37(-1.14%) |
Nov 11, 2019 | 31.32 | 32.92 | 29.92 | 32.59 | 114,847 | +1.07(+3.39%) |
Nov 08, 2019 | 30.69 | 31.63 | 29.36 | 31.52 | 89,800 | +0.56(+1.81%) |
Nov 07, 2019 | 31.36 | 32.27 | 30.75 | 30.96 | 127,827 | -0.01(-0.03%) |
Nov 06, 2019 | 33.37 | 33.99 | 30.81 | 30.97 | 106,110 | -2.34(-7.02%) |
Nov 05, 2019 | 32.47 | 33.99 | 31.84 | 33.31 | 102,981 | +0.96(+2.97%) |
Nov 04, 2019 | 32.78 | 32.85 | 31.18 | 32.35 | 98,094 | -0.26(-0.80%) |