Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.85 | 20.85 | 19.23 | 19.36 | 349,000 | -1.63(-7.77%) |
Jan 30, 2020 | 21.02 | 21.19 | 20.66 | 20.99 | 175,792 | -0.30(-1.41%) |
Jan 29, 2020 | 21.68 | 21.86 | 21.22 | 21.29 | 145,747 | -0.43(-1.98%) |
Jan 28, 2020 | 22.40 | 22.64 | 21.62 | 21.72 | 207,503 | -0.48(-2.16%) |
Jan 27, 2020 | 21.50 | 22.76 | 21.27 | 22.20 | 203,661 | +0.11(+0.50%) |
Jan 24, 2020 | 23.76 | 23.76 | 21.77 | 22.09 | 322,800 | -1.55(-6.56%) |
Jan 23, 2020 | 24.04 | 24.13 | 23.27 | 23.64 | 203,383 | -0.65(-2.68%) |
Jan 22, 2020 | 24.71 | 24.86 | 24.18 | 24.29 | 122,136 | -0.41(-1.66%) |
Jan 21, 2020 | 26.16 | 26.69 | 24.62 | 24.70 | 176,450 | -0.66(-2.60%) |
Jan 17, 2020 | 26.20 | 26.45 | 25.27 | 25.36 | 177,500 | -0.45(-1.74%) |
Jan 16, 2020 | 25.13 | 26.47 | 25.01 | 25.81 | 208,231 | +0.99(+3.99%) |
Jan 15, 2020 | 25.01 | 25.74 | 24.55 | 24.82 | 384,054 | -0.19(-0.76%) |
Jan 14, 2020 | 24.01 | 25.42 | 23.64 | 25.01 | 287,524 | +0.94(+3.91%) |
Jan 13, 2020 | 24.83 | 25.05 | 23.77 | 24.07 | 394,064 | -0.75(-3.02%) |
Jan 10, 2020 | 25.47 | 26.14 | 24.75 | 24.82 | 225,100 | -0.67(-2.63%) |
Jan 09, 2020 | 26.47 | 26.96 | 25.33 | 25.49 | 165,199 | -0.77(-2.93%) |
Jan 08, 2020 | 25.58 | 26.71 | 25.36 | 26.26 | 288,291 | +0.73(+2.86%) |
Jan 07, 2020 | 25.47 | 25.96 | 25.04 | 25.53 | 221,674 | -0.15(-0.58%) |
Jan 06, 2020 | 25.50 | 26.02 | 25.09 | 25.68 | 224,247 | -0.17(-0.66%) |
Jan 03, 2020 | 25.83 | 26.60 | 25.55 | 25.85 | 256,900 | -0.47(-1.79%) |
Jan 02, 2020 | 26.81 | 26.81 | 25.58 | 26.32 | 395,853 | -0.11(-0.42%) |
Dec 31, 2019 | 26.23 | 27.28 | 26.23 | 26.43 | 450,200 | +0.00(+0.00%) |
Dec 30, 2019 | 27.50 | 27.60 | 26.35 | 26.43 | 266,115 | -1.14(-4.13%) |
Dec 27, 2019 | 28.80 | 29.33 | 27.36 | 27.57 | 284,700 | -1.24(-4.30%) |
Dec 26, 2019 | 31.05 | 31.21 | 28.76 | 28.81 | 285,919 | -2.19(-7.06%) |
Dec 24, 2019 | 30.13 | 31.16 | 29.52 | 31.00 | 155,400 | +0.97(+3.23%) |
Dec 23, 2019 | 29.45 | 30.26 | 28.65 | 30.03 | 228,744 | +0.86(+2.95%) |
Dec 20, 2019 | 30.93 | 31.38 | 28.47 | 29.17 | 808,100 | -1.74(-5.63%) |
Dec 19, 2019 | 29.11 | 31.22 | 28.90 | 30.91 | 384,786 | +1.78(+6.11%) |
Dec 18, 2019 | 29.73 | 29.96 | 28.25 | 29.13 | 501,796 | -0.04(-0.14%) |
Dec 17, 2019 | 26.88 | 29.82 | 26.45 | 29.17 | 957,210 | +2.55(+9.58%) |
Dec 16, 2019 | 25.42 | 26.91 | 25.18 | 26.62 | 721,281 | +1.94(+7.86%) |
Dec 13, 2019 | 23.91 | 25.14 | 23.80 | 24.68 | 355,000 | +0.58(+2.41%) |
Dec 12, 2019 | 23.17 | 24.22 | 21.15 | 24.10 | 605,531 | +1.03(+4.46%) |
Dec 11, 2019 | 23.34 | 23.55 | 22.95 | 23.07 | 289,924 | -0.17(-0.73%) |
Dec 10, 2019 | 22.80 | 23.25 | 22.42 | 23.24 | 298,395 | +0.43(+1.89%) |
Dec 09, 2019 | 23.00 | 23.36 | 22.75 | 22.81 | 241,460 | -0.09(-0.39%) |
Dec 06, 2019 | 20.73 | 22.96 | 20.73 | 22.90 | 772,300 | +2.36(+11.49%) |
Dec 05, 2019 | 21.12 | 21.27 | 20.05 | 20.54 | 374,236 | -0.41(-1.96%) |
Dec 04, 2019 | 21.09 | 21.59 | 20.80 | 20.95 | 290,167 | +0.02(+0.10%) |
Dec 03, 2019 | 20.59 | 21.46 | 20.57 | 20.93 | 380,563 | +0.07(+0.34%) |
Dec 02, 2019 | 21.55 | 21.59 | 20.43 | 20.86 | 494,456 | -0.74(-3.43%) |
Nov 29, 2019 | 21.33 | 22.48 | 21.27 | 21.60 | 192,100 | +0.00(+0.00%) |
Nov 27, 2019 | 22.81 | 22.92 | 21.31 | 21.60 | 237,300 | -1.06(-4.68%) |
Nov 26, 2019 | 23.37 | 23.74 | 22.60 | 22.66 | 200,382 | -0.71(-3.04%) |
Nov 25, 2019 | 23.92 | 23.92 | 23.06 | 23.37 | 264,298 | -0.27(-1.12%) |
Nov 22, 2019 | 22.70 | 23.83 | 22.19 | 23.64 | 191,900 | +1.05(+4.63%) |
Nov 21, 2019 | 23.36 | 23.59 | 22.31 | 22.59 | 181,937 | -0.93(-3.95%) |
Nov 20, 2019 | 22.67 | 24.42 | 22.36 | 23.52 | 576,082 | +0.80(+3.52%) |
Nov 19, 2019 | 22.39 | 23.00 | 19.16 | 22.72 | 592,476 | +0.33(+1.47%) |
Nov 18, 2019 | 22.98 | 23.12 | 22.15 | 22.39 | 137,181 | -0.56(-2.44%) |
Nov 15, 2019 | 22.48 | 23.01 | 22.31 | 22.95 | 181,500 | +0.72(+3.24%) |
Nov 14, 2019 | 22.38 | 22.81 | 21.76 | 22.23 | 121,223 | -0.25(-1.11%) |
Nov 13, 2019 | 22.94 | 23.00 | 22.36 | 22.48 | 119,083 | -0.50(-2.18%) |
Nov 12, 2019 | 22.94 | 23.47 | 22.51 | 22.98 | 187,462 | -0.02(-0.09%) |
Nov 11, 2019 | 23.33 | 23.82 | 22.92 | 23.00 | 206,471 | -0.68(-2.87%) |
Nov 08, 2019 | 23.35 | 24.77 | 23.21 | 23.68 | 223,300 | +0.20(+0.85%) |
Nov 07, 2019 | 23.07 | 24.20 | 22.73 | 23.48 | 228,520 | +0.62(+2.71%) |
Nov 06, 2019 | 22.32 | 23.59 | 20.50 | 22.86 | 459,944 | +0.48(+2.14%) |
Nov 05, 2019 | 22.36 | 22.88 | 21.97 | 22.38 | 193,038 | +0.11(+0.49%) |
Nov 04, 2019 | 23.13 | 23.19 | 22.18 | 22.27 | 190,074 | -0.39(-1.72%) |