Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.97 | 30.98 | 29.04 | 29.86 | 121,700 | -0.12(-0.40%) |
Jan 30, 2020 | 28.83 | 30.23 | 28.74 | 29.98 | 104,339 | +0.88(+3.02%) |
Jan 29, 2020 | 28.83 | 29.28 | 28.82 | 29.10 | 109,987 | +0.17(+0.59%) |
Jan 28, 2020 | 28.92 | 29.25 | 28.60 | 28.93 | 58,888 | +0.11(+0.38%) |
Jan 27, 2020 | 28.14 | 29.06 | 28.03 | 28.82 | 87,290 | -0.03(-0.10%) |
Jan 24, 2020 | 29.10 | 29.10 | 28.20 | 28.85 | 141,400 | -0.08(-0.28%) |
Jan 23, 2020 | 29.09 | 29.58 | 28.16 | 28.93 | 62,276 | -0.10(-0.34%) |
Jan 22, 2020 | 29.02 | 29.56 | 28.60 | 29.03 | 155,182 | -0.10(-0.34%) |
Jan 21, 2020 | 28.96 | 29.73 | 28.43 | 29.13 | 435,776 | +0.38(+1.32%) |
Jan 17, 2020 | 28.64 | 28.95 | 28.31 | 28.75 | 508,100 | +0.36(+1.27%) |
Jan 16, 2020 | 28.37 | 28.55 | 28.15 | 28.39 | 295,798 | +0.12(+0.42%) |
Jan 15, 2020 | 28.41 | 28.60 | 27.30 | 28.27 | 345,759 | +0.97(+3.55%) |
Jan 14, 2020 | 27.49 | 27.49 | 27.13 | 27.30 | 165,556 | -0.19(-0.69%) |
Jan 13, 2020 | 28.04 | 29.18 | 27.02 | 27.49 | 300,950 | -0.84(-2.97%) |
Jan 10, 2020 | 28.33 | 28.90 | 28.17 | 28.33 | 176,100 | +0.07(+0.25%) |
Jan 09, 2020 | 28.13 | 29.42 | 27.79 | 28.26 | 103,335 | +0.20(+0.71%) |
Jan 08, 2020 | 27.43 | 28.21 | 26.91 | 28.06 | 95,763 | +0.59(+2.15%) |
Jan 07, 2020 | 26.69 | 27.74 | 26.69 | 27.47 | 61,346 | +0.55(+2.04%) |
Jan 06, 2020 | 27.21 | 27.46 | 26.61 | 26.92 | 67,739 | -0.43(-1.57%) |
Jan 03, 2020 | 27.38 | 27.77 | 27.16 | 27.35 | 43,800 | -0.23(-0.83%) |
Jan 02, 2020 | 27.37 | 27.78 | 26.67 | 27.58 | 73,281 | +0.46(+1.70%) |
Dec 31, 2019 | 26.83 | 27.13 | 26.66 | 27.12 | 101,400 | +0.27(+1.01%) |
Dec 30, 2019 | 27.16 | 27.50 | 26.53 | 26.85 | 64,842 | -0.27(-1.00%) |
Dec 27, 2019 | 27.29 | 27.54 | 26.81 | 27.12 | 56,400 | -0.04(-0.15%) |
Dec 26, 2019 | 27.49 | 27.87 | 26.51 | 27.16 | 80,014 | -0.31(-1.13%) |
Dec 24, 2019 | 27.43 | 28.39 | 27.21 | 27.47 | 25,800 | -0.09(-0.33%) |
Dec 23, 2019 | 28.22 | 28.33 | 26.93 | 27.56 | 128,430 | -0.74(-2.61%) |
Dec 20, 2019 | 28.51 | 29.67 | 27.84 | 28.30 | 81,900 | -0.25(-0.88%) |
Dec 19, 2019 | 27.98 | 29.25 | 27.98 | 28.55 | 322,198 | +0.41(+1.46%) |
Dec 18, 2019 | 27.95 | 29.35 | 27.71 | 28.14 | 197,413 | +0.15(+0.54%) |
Dec 17, 2019 | 26.77 | 28.70 | 26.51 | 27.99 | 215,985 | +1.65(+6.26%) |
Dec 16, 2019 | 26.44 | 26.98 | 25.85 | 26.34 | 138,942 | -0.20(-0.75%) |
Dec 13, 2019 | 27.00 | 27.55 | 25.67 | 26.54 | 438,000 | -0.56(-2.07%) |
Dec 12, 2019 | 28.00 | 28.41 | 27.00 | 27.10 | 133,400 | -0.87(-3.11%) |
Dec 11, 2019 | 27.85 | 28.56 | 27.72 | 27.97 | 109,844 | +0.17(+0.61%) |
Dec 10, 2019 | 27.85 | 28.16 | 27.25 | 27.80 | 99,191 | -0.23(-0.82%) |
Dec 09, 2019 | 29.15 | 29.32 | 27.48 | 28.03 | 131,627 | -1.30(-4.43%) |
Dec 06, 2019 | 29.62 | 29.88 | 28.48 | 29.33 | 128,200 | -0.38(-1.28%) |
Dec 05, 2019 | 29.27 | 30.00 | 28.91 | 29.71 | 175,640 | +0.32(+1.09%) |
Dec 04, 2019 | 28.33 | 29.80 | 28.33 | 29.39 | 77,086 | +0.88(+3.09%) |
Dec 03, 2019 | 29.62 | 29.75 | 28.11 | 28.51 | 138,977 | -0.90(-3.06%) |
Dec 02, 2019 | 29.85 | 34.87 | 28.55 | 29.41 | 271,441 | +1.87(+6.79%) |
Nov 29, 2019 | 26.84 | 27.99 | 26.56 | 27.54 | 84,500 | +0.61(+2.27%) |
Nov 27, 2019 | 26.71 | 27.25 | 26.50 | 26.93 | 65,600 | +0.00(+0.00%) |
Nov 26, 2019 | 27.18 | 27.85 | 26.72 | 26.93 | 47,418 | -0.30(-1.10%) |
Nov 25, 2019 | 27.77 | 27.77 | 25.39 | 27.23 | 151,814 | -0.42(-1.52%) |
Nov 22, 2019 | 28.19 | 28.29 | 27.27 | 27.65 | 125,300 | -0.47(-1.67%) |
Nov 21, 2019 | 28.01 | 28.23 | 27.15 | 28.12 | 143,173 | +0.02(+0.05%) |
Nov 20, 2019 | 27.54 | 28.13 | 27.02 | 28.11 | 149,042 | +0.46(+1.68%) |
Nov 19, 2019 | 27.84 | 28.86 | 26.18 | 27.64 | 58,888 | -0.19(-0.68%) |
Nov 18, 2019 | 27.95 | 28.98 | 27.42 | 27.83 | 112,863 | +0.18(+0.65%) |
Nov 15, 2019 | 27.21 | 27.98 | 26.75 | 27.65 | 141,100 | +0.52(+1.92%) |
Nov 14, 2019 | 26.64 | 27.59 | 25.98 | 27.13 | 93,679 | +0.60(+2.26%) |
Nov 13, 2019 | 26.84 | 27.20 | 25.96 | 26.53 | 105,724 | -0.47(-1.74%) |
Nov 12, 2019 | 27.59 | 28.46 | 26.82 | 27.00 | 136,875 | -0.59(-2.14%) |
Nov 11, 2019 | 26.83 | 27.77 | 26.80 | 27.59 | 174,072 | +0.59(+2.19%) |
Nov 08, 2019 | 27.45 | 27.76 | 26.76 | 27.00 | 54,100 | -0.29(-1.06%) |
Nov 07, 2019 | 27.03 | 27.80 | 26.40 | 27.29 | 116,131 | +0.11(+0.40%) |
Nov 06, 2019 | 27.01 | 27.38 | 26.99 | 27.18 | 66,867 | +0.03(+0.11%) |
Nov 05, 2019 | 26.67 | 27.69 | 26.26 | 27.15 | 176,836 | +0.31(+1.15%) |
Nov 04, 2019 | 26.53 | 27.57 | 26.40 | 26.84 | 114,875 | +0.36(+1.36%) |