Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.77 | 26.94 | 26.05 | 26.43 | 784,000 | -0.41(-1.53%) |
Jan 30, 2020 | 27.51 | 27.64 | 26.70 | 26.84 | 609,472 | -0.96(-3.45%) |
Jan 29, 2020 | 28.25 | 28.67 | 27.76 | 27.80 | 379,138 | -0.44(-1.56%) |
Jan 28, 2020 | 28.20 | 29.01 | 27.83 | 28.24 | 483,440 | +0.27(+0.97%) |
Jan 27, 2020 | 27.31 | 28.26 | 27.03 | 27.97 | 584,019 | -0.38(-1.34%) |
Jan 24, 2020 | 29.31 | 29.35 | 27.90 | 28.35 | 706,200 | -0.62(-2.14%) |
Jan 23, 2020 | 29.94 | 29.94 | 28.88 | 28.97 | 618,778 | -1.07(-3.56%) |
Jan 22, 2020 | 29.93 | 30.53 | 29.60 | 30.04 | 421,428 | +0.11(+0.37%) |
Jan 21, 2020 | 30.64 | 30.87 | 29.70 | 29.93 | 626,457 | -0.71(-2.32%) |
Jan 17, 2020 | 32.20 | 32.20 | 30.42 | 30.64 | 1,008,000 | -1.38(-4.31%) |
Jan 16, 2020 | 33.01 | 33.21 | 31.36 | 32.02 | 950,163 | -0.76(-2.32%) |
Jan 15, 2020 | 32.81 | 34.37 | 32.50 | 32.78 | 1,282,149 | +0.27(+0.83%) |
Jan 14, 2020 | 31.24 | 33.01 | 30.74 | 32.51 | 915,943 | +1.35(+4.33%) |
Jan 13, 2020 | 31.38 | 31.91 | 30.21 | 31.16 | 885,001 | +0.48(+1.56%) |
Jan 10, 2020 | 30.89 | 31.50 | 30.62 | 30.68 | 632,200 | +0.03(+0.10%) |
Jan 09, 2020 | 31.53 | 31.91 | 30.44 | 30.65 | 565,369 | -0.34(-1.10%) |
Jan 08, 2020 | 29.78 | 31.08 | 29.46 | 30.99 | 703,728 | +1.03(+3.44%) |
Jan 07, 2020 | 30.00 | 30.72 | 29.75 | 29.96 | 783,015 | +0.23(+0.77%) |
Jan 06, 2020 | 28.82 | 29.86 | 28.11 | 29.73 | 594,118 | +0.73(+2.52%) |
Jan 03, 2020 | 28.83 | 29.72 | 28.75 | 29.00 | 551,000 | -0.44(-1.49%) |
Jan 02, 2020 | 29.86 | 29.90 | 28.75 | 29.44 | 604,094 | -0.17(-0.57%) |
Dec 31, 2019 | 29.35 | 29.85 | 29.11 | 29.61 | 795,600 | +0.11(+0.37%) |
Dec 30, 2019 | 30.51 | 30.79 | 29.05 | 29.50 | 783,236 | -0.96(-3.15%) |
Dec 27, 2019 | 32.11 | 32.25 | 30.26 | 30.46 | 1,003,400 | -1.59(-4.96%) |
Dec 26, 2019 | 32.74 | 32.82 | 32.01 | 32.05 | 341,025 | -0.58(-1.78%) |
Dec 24, 2019 | 32.14 | 32.69 | 31.92 | 32.63 | 215,800 | +0.39(+1.21%) |
Dec 23, 2019 | 32.36 | 32.39 | 31.52 | 32.24 | 810,158 | +0.35(+1.10%) |
Dec 20, 2019 | 32.24 | 32.50 | 31.31 | 31.89 | 1,224,200 | -0.28(-0.87%) |
Dec 19, 2019 | 32.19 | 32.43 | 31.63 | 32.17 | 658,965 | +0.10(+0.31%) |
Dec 18, 2019 | 31.05 | 32.75 | 31.05 | 32.07 | 1,174,040 | +0.74(+2.36%) |
Dec 17, 2019 | 31.37 | 31.47 | 30.92 | 31.33 | 557,274 | +0.20(+0.64%) |
Dec 16, 2019 | 30.54 | 31.54 | 30.14 | 31.13 | 1,466,079 | +1.23(+4.11%) |
Dec 13, 2019 | 30.33 | 30.57 | 29.58 | 29.90 | 702,800 | -0.23(-0.76%) |
Dec 12, 2019 | 29.51 | 30.37 | 29.27 | 30.13 | 746,687 | +0.55(+1.86%) |
Dec 11, 2019 | 30.67 | 31.10 | 29.37 | 29.58 | 849,422 | -1.11(-3.62%) |
Dec 10, 2019 | 30.49 | 31.32 | 30.36 | 30.69 | 1,041,420 | +0.37(+1.22%) |
Dec 09, 2019 | 30.97 | 31.60 | 30.31 | 30.32 | 868,110 | -0.60(-1.94%) |
Dec 06, 2019 | 30.60 | 31.13 | 30.11 | 30.92 | 1,144,400 | +0.53(+1.74%) |
Dec 05, 2019 | 30.99 | 31.13 | 29.96 | 30.39 | 1,382,973 | -0.38(-1.23%) |
Dec 04, 2019 | 30.72 | 31.52 | 30.20 | 30.77 | 1,411,534 | +0.48(+1.58%) |
Dec 03, 2019 | 29.99 | 30.83 | 29.60 | 30.29 | 1,251,456 | +0.39(+1.30%) |
Dec 02, 2019 | 31.00 | 31.78 | 29.59 | 29.90 | 1,845,184 | -0.38(-1.25%) |
Nov 29, 2019 | 29.82 | 30.56 | 29.50 | 30.28 | 1,703,100 | +1.05(+3.59%) |
Nov 27, 2019 | 29.31 | 29.93 | 28.62 | 29.23 | 1,857,100 | +0.85(+3.00%) |
Nov 26, 2019 | 29.23 | 29.25 | 27.65 | 28.38 | 2,593,463 | +1.20(+4.42%) |
Nov 25, 2019 | 25.22 | 27.47 | 24.83 | 27.18 | 3,093,873 | +2.82(+11.58%) |
Nov 22, 2019 | 24.47 | 24.95 | 24.23 | 24.36 | 827,100 | -0.05(-0.20%) |
Nov 21, 2019 | 24.05 | 24.45 | 23.93 | 24.41 | 598,796 | +0.22(+0.91%) |
Nov 20, 2019 | 24.87 | 25.17 | 23.55 | 24.19 | 917,807 | -0.77(-3.08%) |
Nov 19, 2019 | 23.34 | 27.06 | 23.34 | 24.96 | 2,718,492 | +1.81(+7.82%) |
Nov 18, 2019 | 22.78 | 23.50 | 22.51 | 23.15 | 533,577 | +0.29(+1.27%) |
Nov 15, 2019 | 22.82 | 23.30 | 22.64 | 22.86 | 503,700 | +0.20(+0.88%) |
Nov 14, 2019 | 23.06 | 23.26 | 22.24 | 22.66 | 540,290 | -0.33(-1.44%) |
Nov 13, 2019 | 22.32 | 23.52 | 21.92 | 22.99 | 921,644 | +0.67(+3.00%) |
Nov 12, 2019 | 20.80 | 22.45 | 19.61 | 22.32 | 1,028,111 | +1.93(+9.47%) |
Nov 11, 2019 | 20.49 | 20.53 | 19.90 | 20.39 | 513,064 | -0.10(-0.49%) |
Nov 08, 2019 | 20.83 | 21.23 | 20.27 | 20.49 | 647,800 | -0.42(-2.01%) |
Nov 07, 2019 | 20.62 | 21.31 | 20.57 | 20.91 | 617,874 | +0.48(+2.35%) |
Nov 06, 2019 | 21.19 | 21.22 | 20.36 | 20.43 | 488,519 | -0.80(-3.77%) |
Nov 05, 2019 | 21.13 | 21.66 | 20.86 | 21.23 | 462,862 | +0.20(+0.95%) |
Nov 04, 2019 | 21.81 | 21.92 | 21.00 | 21.03 | 608,786 | -0.50(-2.32%) |