Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.35 | 24.69 | 23.80 | 24.16 | 995,300 | -0.39(-1.59%) |
Jan 30, 2020 | 24.30 | 24.76 | 23.77 | 24.55 | 1,118,610 | -0.36(-1.45%) |
Jan 29, 2020 | 25.50 | 26.11 | 24.61 | 24.91 | 1,197,676 | -0.96(-3.71%) |
Jan 28, 2020 | 26.00 | 26.09 | 24.70 | 25.87 | 1,622,896 | +0.15(+0.58%) |
Jan 27, 2020 | 26.30 | 26.70 | 25.62 | 25.72 | 1,322,894 | -1.49(-5.48%) |
Jan 24, 2020 | 28.16 | 28.40 | 26.52 | 27.21 | 1,107,500 | -0.79(-2.82%) |
Jan 23, 2020 | 28.33 | 28.71 | 27.75 | 28.00 | 1,168,975 | -0.29(-1.03%) |
Jan 22, 2020 | 28.50 | 28.90 | 28.02 | 28.29 | 1,306,219 | -0.61(-2.11%) |
Jan 21, 2020 | 29.50 | 29.53 | 28.52 | 28.90 | 1,185,467 | -0.55(-1.87%) |
Jan 17, 2020 | 29.98 | 30.20 | 28.57 | 29.45 | 947,500 | -0.27(-0.89%) |
Jan 16, 2020 | 31.17 | 31.47 | 29.41 | 29.71 | 973,602 | -1.18(-3.83%) |
Jan 15, 2020 | 31.00 | 31.82 | 30.18 | 30.90 | 1,210,694 | +0.08(+0.26%) |
Jan 14, 2020 | 28.82 | 31.36 | 27.87 | 30.82 | 1,718,174 | +2.27(+7.95%) |
Jan 13, 2020 | 28.56 | 29.89 | 28.17 | 28.55 | 1,460,064 | +1.55(+5.74%) |
Jan 10, 2020 | 26.65 | 27.88 | 26.40 | 27.00 | 1,280,300 | +0.70(+2.66%) |
Jan 09, 2020 | 26.30 | 26.93 | 25.80 | 26.30 | 564,703 | +0.22(+0.84%) |
Jan 08, 2020 | 25.53 | 26.35 | 25.39 | 26.08 | 757,925 | +0.43(+1.68%) |
Jan 07, 2020 | 25.17 | 26.25 | 24.52 | 25.65 | 736,993 | +0.61(+2.44%) |
Jan 06, 2020 | 25.01 | 25.31 | 24.41 | 25.04 | 452,484 | -0.12(-0.48%) |
Jan 03, 2020 | 24.60 | 25.45 | 24.53 | 25.16 | 484,400 | -0.06(-0.24%) |
Jan 02, 2020 | 25.30 | 25.46 | 24.31 | 25.22 | 591,410 | +0.16(+0.64%) |
Dec 31, 2019 | 24.01 | 25.12 | 23.86 | 25.06 | 634,700 | +0.98(+4.07%) |
Dec 30, 2019 | 24.14 | 24.28 | 23.25 | 24.08 | 529,226 | -0.16(-0.66%) |
Dec 27, 2019 | 25.11 | 25.11 | 23.52 | 24.24 | 1,088,600 | -0.62(-2.49%) |
Dec 26, 2019 | 26.01 | 26.19 | 24.75 | 24.86 | 1,183,990 | -1.33(-5.08%) |
Dec 24, 2019 | 26.67 | 26.67 | 25.86 | 26.19 | 287,200 | -0.38(-1.43%) |
Dec 23, 2019 | 26.36 | 26.70 | 25.33 | 26.57 | 816,415 | +0.31(+1.18%) |
Dec 20, 2019 | 26.77 | 26.84 | 26.00 | 26.26 | 484,200 | -0.33(-1.24%) |
Dec 19, 2019 | 26.08 | 27.00 | 25.95 | 26.59 | 603,560 | +0.66(+2.55%) |
Dec 18, 2019 | 26.28 | 26.56 | 25.87 | 25.93 | 491,380 | -0.41(-1.56%) |
Dec 17, 2019 | 26.66 | 26.80 | 25.91 | 26.34 | 403,565 | -0.22(-0.83%) |
Dec 16, 2019 | 26.41 | 27.29 | 25.83 | 26.56 | 805,684 | +0.66(+2.55%) |
Dec 13, 2019 | 27.13 | 27.25 | 25.85 | 25.90 | 1,098,700 | -1.14(-4.22%) |
Dec 12, 2019 | 28.01 | 28.48 | 26.67 | 27.04 | 3,601,223 | -0.50(-1.82%) |
Dec 11, 2019 | 26.08 | 28.03 | 25.69 | 27.54 | 928,934 | +1.44(+5.52%) |
Dec 10, 2019 | 25.83 | 26.50 | 24.75 | 26.10 | 1,676,805 | -1.33(-4.85%) |
Dec 09, 2019 | 28.00 | 28.30 | 27.11 | 27.43 | 454,489 | -0.58(-2.07%) |
Dec 06, 2019 | 27.03 | 28.69 | 26.77 | 28.01 | 508,300 | +1.16(+4.32%) |
Dec 05, 2019 | 26.65 | 27.11 | 26.35 | 26.85 | 444,502 | +0.05(+0.19%) |
Dec 04, 2019 | 26.82 | 27.44 | 26.23 | 26.80 | 479,023 | +0.04(+0.15%) |
Dec 03, 2019 | 25.89 | 27.28 | 25.51 | 26.76 | 718,822 | -0.92(-3.32%) |
Dec 02, 2019 | 28.71 | 28.89 | 26.29 | 27.68 | 619,700 | -0.88(-3.08%) |
Nov 29, 2019 | 28.93 | 29.18 | 28.10 | 28.56 | 301,000 | -0.64(-2.19%) |
Nov 27, 2019 | 28.90 | 29.83 | 28.69 | 29.20 | 503,700 | +0.32(+1.11%) |
Nov 26, 2019 | 28.33 | 30.00 | 28.29 | 28.88 | 825,726 | +0.33(+1.16%) |
Nov 25, 2019 | 28.44 | 28.90 | 28.09 | 28.55 | 464,853 | +0.15(+0.53%) |
Nov 22, 2019 | 28.76 | 28.76 | 27.27 | 28.40 | 381,500 | +0.14(+0.50%) |
Nov 21, 2019 | 28.21 | 29.02 | 27.61 | 28.26 | 564,983 | +0.30(+1.07%) |
Nov 20, 2019 | 29.05 | 29.27 | 27.18 | 27.96 | 864,688 | -0.48(-1.69%) |
Nov 19, 2019 | 25.96 | 29.24 | 25.96 | 28.44 | 1,527,346 | +2.89(+11.31%) |
Nov 18, 2019 | 25.56 | 26.07 | 25.25 | 25.55 | 520,788 | +0.00(+0.00%) |
Nov 15, 2019 | 25.63 | 26.20 | 25.19 | 25.55 | 436,500 | +0.19(+0.75%) |
Nov 14, 2019 | 26.76 | 26.99 | 24.87 | 25.36 | 519,064 | -1.35(-5.05%) |
Nov 13, 2019 | 25.45 | 26.90 | 24.84 | 26.71 | 821,849 | +1.11(+4.34%) |
Nov 12, 2019 | 26.05 | 26.45 | 25.30 | 25.60 | 672,226 | -0.28(-1.08%) |
Nov 11, 2019 | 24.81 | 26.72 | 24.58 | 25.88 | 792,948 | +0.63(+2.50%) |
Nov 08, 2019 | 24.51 | 25.62 | 24.09 | 25.25 | 853,900 | +0.82(+3.36%) |
Nov 07, 2019 | 25.81 | 27.73 | 23.96 | 24.43 | 3,598,979 | +3.23(+15.24%) |
Nov 06, 2019 | 22.63 | 22.89 | 20.39 | 21.20 | 1,847,777 | -1.49(-6.57%) |
Nov 05, 2019 | 23.33 | 23.47 | 22.50 | 22.69 | 854,206 | -0.83(-3.53%) |
Nov 04, 2019 | 22.78 | 24.63 | 22.52 | 23.52 | 1,518,026 | +1.00(+4.44%) |