Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.55 | 31.00 | 29.90 | 29.96 | 255,000 | -0.64(-2.09%) |
Jan 30, 2020 | 30.06 | 30.68 | 30.00 | 30.60 | 138,752 | +0.56(+1.86%) |
Jan 29, 2020 | 30.57 | 30.79 | 30.02 | 30.04 | 191,674 | -0.51(-1.67%) |
Jan 28, 2020 | 30.64 | 30.91 | 30.46 | 30.55 | 193,850 | +0.18(+0.59%) |
Jan 27, 2020 | 29.98 | 30.60 | 29.98 | 30.37 | 149,374 | +0.10(+0.33%) |
Jan 24, 2020 | 30.80 | 30.89 | 29.99 | 30.27 | 151,300 | -0.39(-1.26%) |
Jan 23, 2020 | 30.48 | 30.73 | 30.13 | 30.66 | 323,474 | +0.14(+0.44%) |
Jan 22, 2020 | 30.74 | 31.07 | 30.41 | 30.52 | 270,401 | -0.16(-0.51%) |
Jan 21, 2020 | 30.86 | 30.86 | 30.40 | 30.68 | 181,160 | -0.20(-0.66%) |
Jan 17, 2020 | 30.81 | 31.09 | 30.61 | 30.88 | 157,400 | +0.31(+1.01%) |
Jan 16, 2020 | 30.28 | 30.62 | 30.21 | 30.57 | 120,679 | +0.50(+1.66%) |
Jan 15, 2020 | 29.80 | 30.27 | 29.80 | 30.07 | 178,907 | +0.33(+1.11%) |
Jan 14, 2020 | 29.92 | 30.28 | 29.65 | 29.74 | 199,327 | -0.41(-1.36%) |
Jan 13, 2020 | 29.51 | 30.16 | 29.20 | 30.15 | 200,499 | +0.64(+2.17%) |
Jan 10, 2020 | 28.97 | 29.81 | 28.77 | 29.51 | 205,400 | +0.59(+2.04%) |
Jan 09, 2020 | 28.87 | 29.23 | 28.64 | 28.92 | 240,336 | +0.06(+0.21%) |
Jan 08, 2020 | 28.62 | 29.05 | 28.57 | 28.86 | 229,336 | +0.09(+0.31%) |
Jan 07, 2020 | 28.92 | 29.16 | 28.41 | 28.77 | 273,189 | -0.37(-1.27%) |
Jan 06, 2020 | 28.70 | 29.56 | 28.60 | 29.14 | 246,251 | +0.37(+1.29%) |
Jan 03, 2020 | 28.50 | 29.09 | 28.18 | 28.77 | 292,200 | +0.11(+0.38%) |
Jan 02, 2020 | 29.44 | 29.44 | 28.13 | 28.66 | 450,515 | -0.70(-2.38%) |
Dec 31, 2019 | 29.36 | 29.60 | 29.12 | 29.36 | 207,800 | -0.07(-0.24%) |
Dec 30, 2019 | 29.69 | 29.75 | 29.35 | 29.43 | 218,804 | -0.26(-0.88%) |
Dec 27, 2019 | 30.01 | 30.21 | 29.59 | 29.69 | 324,600 | -0.28(-0.93%) |
Dec 26, 2019 | 29.89 | 30.38 | 29.70 | 29.97 | 187,992 | +0.10(+0.33%) |
Dec 24, 2019 | 29.83 | 30.06 | 29.45 | 29.87 | 145,600 | +0.05(+0.17%) |
Dec 23, 2019 | 29.48 | 30.04 | 29.13 | 29.82 | 259,097 | +0.32(+1.08%) |
Dec 20, 2019 | 29.21 | 29.82 | 29.12 | 29.50 | 846,700 | +0.35(+1.20%) |
Dec 19, 2019 | 28.59 | 29.44 | 28.42 | 29.15 | 436,362 | +0.81(+2.86%) |
Dec 18, 2019 | 27.97 | 28.36 | 27.69 | 28.34 | 234,312 | +0.35(+1.25%) |
Dec 17, 2019 | 27.69 | 28.05 | 27.53 | 27.99 | 364,318 | +0.39(+1.41%) |
Dec 16, 2019 | 27.13 | 28.13 | 26.91 | 27.60 | 421,780 | +0.63(+2.34%) |
Dec 13, 2019 | 27.32 | 27.49 | 26.87 | 26.97 | 340,400 | -0.44(-1.61%) |
Dec 12, 2019 | 27.57 | 27.89 | 27.27 | 27.41 | 246,806 | -0.01(-0.04%) |
Dec 11, 2019 | 27.07 | 27.77 | 26.93 | 27.42 | 352,878 | +0.42(+1.56%) |
Dec 10, 2019 | 26.75 | 27.08 | 26.59 | 27.00 | 277,741 | +0.15(+0.56%) |
Dec 09, 2019 | 26.46 | 26.92 | 26.28 | 26.85 | 344,733 | +0.30(+1.11%) |
Dec 06, 2019 | 26.27 | 26.85 | 26.16 | 26.55 | 508,000 | +0.38(+1.43%) |
Dec 05, 2019 | 26.11 | 26.40 | 25.80 | 26.18 | 285,298 | +0.14(+0.54%) |
Dec 04, 2019 | 25.95 | 26.89 | 25.80 | 26.04 | 330,590 | +0.09(+0.35%) |
Dec 03, 2019 | 25.36 | 26.04 | 24.96 | 25.95 | 483,249 | +0.58(+2.29%) |
Dec 02, 2019 | 24.93 | 25.54 | 24.70 | 25.37 | 676,722 | +0.36(+1.44%) |
Nov 29, 2019 | 24.19 | 25.02 | 24.02 | 25.01 | 511,300 | +0.50(+2.04%) |
Nov 27, 2019 | 24.27 | 25.70 | 23.50 | 24.51 | 1,504,600 | -5.16(-17.39%) |
Nov 26, 2019 | 29.99 | 30.27 | 29.32 | 29.67 | 279,935 | -0.28(-0.93%) |
Nov 25, 2019 | 29.39 | 30.27 | 29.33 | 29.95 | 225,257 | +0.64(+2.18%) |
Nov 22, 2019 | 29.19 | 29.45 | 28.89 | 29.31 | 165,200 | +0.22(+0.76%) |
Nov 21, 2019 | 29.46 | 29.54 | 29.02 | 29.09 | 186,331 | -0.29(-0.99%) |
Nov 20, 2019 | 29.79 | 29.88 | 29.26 | 29.38 | 192,852 | -0.46(-1.54%) |
Nov 19, 2019 | 29.66 | 29.99 | 29.26 | 29.84 | 244,373 | +0.25(+0.84%) |
Nov 18, 2019 | 29.78 | 29.95 | 29.23 | 29.59 | 179,279 | -0.26(-0.87%) |
Nov 15, 2019 | 29.85 | 29.99 | 29.43 | 29.85 | 183,500 | +0.19(+0.64%) |
Nov 14, 2019 | 29.66 | 29.80 | 29.44 | 29.66 | 252,369 | -0.13(-0.44%) |
Nov 13, 2019 | 28.58 | 29.84 | 28.58 | 29.79 | 195,674 | +1.02(+3.55%) |
Nov 12, 2019 | 28.55 | 28.79 | 28.42 | 28.77 | 226,327 | +0.25(+0.88%) |
Nov 11, 2019 | 28.89 | 28.91 | 28.44 | 28.52 | 219,477 | -0.48(-1.66%) |
Nov 08, 2019 | 29.06 | 29.12 | 28.91 | 29.00 | 103,900 | -0.14(-0.48%) |
Nov 07, 2019 | 29.26 | 29.65 | 29.07 | 29.14 | 119,140 | -0.01(-0.03%) |
Nov 06, 2019 | 29.19 | 29.30 | 28.93 | 29.15 | 126,623 | -0.04(-0.12%) |
Nov 05, 2019 | 28.77 | 29.21 | 28.67 | 29.18 | 238,956 | +0.45(+1.58%) |
Nov 04, 2019 | 28.55 | 28.99 | 28.42 | 28.73 | 174,860 | +0.28(+0.98%) |