Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.55 | 28.80 | 26.72 | 27.80 | 671,600 | -0.89(-3.10%) |
Jan 30, 2020 | 30.23 | 30.38 | 28.02 | 28.69 | 1,192,053 | -1.82(-5.97%) |
Jan 29, 2020 | 32.08 | 32.28 | 30.38 | 30.51 | 491,436 | -1.34(-4.21%) |
Jan 28, 2020 | 32.27 | 33.86 | 31.46 | 31.85 | 681,757 | +0.23(+0.73%) |
Jan 27, 2020 | 30.01 | 32.09 | 30.00 | 31.62 | 490,227 | -0.48(-1.50%) |
Jan 24, 2020 | 32.94 | 33.08 | 31.61 | 32.10 | 368,800 | -0.40(-1.23%) |
Jan 23, 2020 | 31.91 | 33.56 | 31.45 | 32.50 | 484,264 | +0.48(+1.50%) |
Jan 22, 2020 | 32.57 | 34.23 | 31.35 | 32.02 | 670,646 | -0.35(-1.08%) |
Jan 21, 2020 | 30.56 | 32.88 | 30.00 | 32.37 | 511,723 | +1.88(+6.17%) |
Jan 17, 2020 | 31.85 | 31.97 | 29.50 | 30.49 | 632,600 | -1.12(-3.54%) |
Jan 16, 2020 | 31.28 | 32.34 | 30.91 | 31.61 | 462,097 | +0.58(+1.87%) |
Jan 15, 2020 | 33.65 | 35.20 | 29.55 | 31.03 | 1,295,960 | -2.31(-6.93%) |
Jan 14, 2020 | 32.89 | 35.43 | 32.07 | 33.34 | 1,721,126 | +1.53(+4.81%) |
Jan 13, 2020 | 29.50 | 31.85 | 29.14 | 31.81 | 1,585,153 | +2.55(+8.71%) |
Jan 10, 2020 | 28.50 | 29.55 | 27.84 | 29.26 | 562,700 | +0.66(+2.31%) |
Jan 09, 2020 | 29.86 | 30.47 | 27.26 | 28.60 | 1,247,429 | -0.79(-2.69%) |
Jan 08, 2020 | 29.49 | 30.67 | 28.53 | 29.39 | 844,414 | +0.07(+0.24%) |
Jan 07, 2020 | 27.83 | 30.00 | 27.27 | 29.32 | 1,126,756 | +1.35(+4.83%) |
Jan 06, 2020 | 25.67 | 28.00 | 25.38 | 27.97 | 366,514 | +2.06(+7.95%) |
Jan 03, 2020 | 25.52 | 26.65 | 25.21 | 25.91 | 401,800 | -0.05(-0.19%) |
Jan 02, 2020 | 27.40 | 27.65 | 25.35 | 25.96 | 654,315 | -1.49(-5.43%) |
Dec 31, 2019 | 28.14 | 28.45 | 27.34 | 27.45 | 343,100 | -0.75(-2.68%) |
Dec 30, 2019 | 28.13 | 28.65 | 26.84 | 28.20 | 547,690 | +0.25(+0.91%) |
Dec 27, 2019 | 26.56 | 27.99 | 26.34 | 27.95 | 576,400 | +1.68(+6.40%) |
Dec 26, 2019 | 25.56 | 26.84 | 24.79 | 26.27 | 721,325 | +0.62(+2.42%) |
Dec 24, 2019 | 25.63 | 25.99 | 25.41 | 25.65 | 265,400 | -0.05(-0.19%) |
Dec 23, 2019 | 23.53 | 25.90 | 23.13 | 25.70 | 873,389 | +2.16(+9.18%) |
Dec 20, 2019 | 23.84 | 24.64 | 23.10 | 23.54 | 2,407,500 | -0.30(-1.26%) |
Dec 19, 2019 | 24.54 | 24.98 | 22.90 | 23.84 | 967,143 | -0.62(-2.53%) |
Dec 18, 2019 | 25.47 | 25.80 | 24.26 | 24.46 | 657,447 | -1.03(-4.04%) |
Dec 17, 2019 | 24.88 | 25.76 | 24.60 | 25.49 | 646,346 | +0.58(+2.33%) |
Dec 16, 2019 | 26.22 | 26.70 | 24.32 | 24.91 | 1,044,835 | -1.08(-4.16%) |
Dec 13, 2019 | 25.27 | 26.41 | 25.20 | 25.99 | 671,100 | +0.83(+3.30%) |
Dec 12, 2019 | 26.44 | 27.15 | 25.05 | 25.16 | 656,411 | -1.17(-4.44%) |
Dec 11, 2019 | 27.30 | 27.57 | 25.35 | 26.33 | 1,062,206 | -1.00(-3.66%) |
Dec 10, 2019 | 28.00 | 28.78 | 27.02 | 27.33 | 743,661 | -0.48(-1.73%) |
Dec 09, 2019 | 31.47 | 31.50 | 25.52 | 27.81 | 1,901,966 | -2.68(-8.79%) |
Dec 06, 2019 | 27.57 | 32.00 | 26.43 | 30.49 | 2,538,600 | +2.63(+9.44%) |
Dec 05, 2019 | 27.62 | 27.91 | 24.17 | 27.86 | 1,440,262 | +1.52(+5.77%) |
Dec 04, 2019 | 28.15 | 29.04 | 25.11 | 26.34 | 1,538,864 | -1.36(-4.91%) |
Dec 03, 2019 | 27.69 | 29.20 | 27.50 | 27.70 | 550,645 | -0.84(-2.94%) |
Dec 02, 2019 | 27.56 | 28.97 | 27.06 | 28.54 | 1,231,033 | +1.90(+7.13%) |
Nov 29, 2019 | 27.23 | 27.89 | 26.64 | 26.64 | 192,000 | -0.35(-1.30%) |
Nov 27, 2019 | 25.76 | 27.40 | 25.56 | 26.99 | 634,600 | +1.23(+4.77%) |
Nov 26, 2019 | 25.79 | 25.99 | 25.13 | 25.76 | 445,482 | +0.04(+0.16%) |
Nov 25, 2019 | 25.73 | 26.53 | 25.18 | 25.72 | 482,824 | +0.04(+0.16%) |
Nov 22, 2019 | 27.00 | 28.13 | 25.57 | 25.68 | 466,800 | -1.32(-4.89%) |
Nov 21, 2019 | 26.50 | 28.72 | 26.27 | 27.00 | 783,975 | +0.44(+1.66%) |
Nov 20, 2019 | 26.34 | 28.70 | 25.03 | 26.56 | 1,023,358 | -0.26(-0.97%) |
Nov 19, 2019 | 25.50 | 29.29 | 24.25 | 26.82 | 1,192,678 | +1.90(+7.62%) |
Nov 18, 2019 | 24.00 | 25.95 | 23.02 | 24.92 | 918,214 | +1.16(+4.88%) |
Nov 15, 2019 | 22.41 | 23.99 | 21.30 | 23.76 | 1,286,600 | +3.20(+15.56%) |
Nov 14, 2019 | 20.42 | 21.00 | 19.27 | 20.56 | 353,441 | +0.06(+0.29%) |
Nov 13, 2019 | 20.74 | 21.66 | 20.20 | 20.50 | 422,388 | -0.31(-1.49%) |
Nov 12, 2019 | 22.15 | 22.50 | 20.19 | 20.81 | 365,394 | -1.18(-5.37%) |
Nov 11, 2019 | 21.64 | 22.75 | 20.76 | 21.99 | 376,209 | +0.24(+1.10%) |
Nov 08, 2019 | 20.85 | 21.79 | 19.44 | 21.75 | 302,000 | +0.83(+3.97%) |
Nov 07, 2019 | 19.99 | 21.04 | 19.61 | 20.92 | 431,627 | +1.02(+5.13%) |
Nov 06, 2019 | 19.88 | 20.24 | 19.21 | 19.90 | 521,618 | +0.11(+0.56%) |
Nov 05, 2019 | 19.20 | 19.88 | 19.20 | 19.79 | 342,483 | +0.74(+3.88%) |
Nov 04, 2019 | 18.90 | 19.85 | 18.70 | 19.05 | 725,169 | +0.67(+3.65%) |