Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.25 | 24.32 | 23.64 | 23.88 | 548,500 | -0.52(-2.13%) |
Jan 30, 2020 | 24.34 | 24.80 | 23.95 | 24.40 | 428,053 | -0.23(-0.93%) |
Jan 29, 2020 | 25.47 | 25.89 | 24.59 | 24.63 | 611,274 | -0.70(-2.76%) |
Jan 28, 2020 | 25.56 | 25.68 | 24.10 | 25.33 | 1,264,690 | -0.78(-2.99%) |
Jan 27, 2020 | 25.98 | 26.44 | 25.92 | 26.11 | 391,366 | -0.42(-1.58%) |
Jan 24, 2020 | 26.54 | 26.75 | 26.21 | 26.53 | 638,700 | -0.01(-0.04%) |
Jan 23, 2020 | 26.81 | 27.00 | 26.29 | 26.54 | 540,888 | -0.09(-0.34%) |
Jan 22, 2020 | 25.58 | 26.75 | 25.51 | 26.63 | 975,240 | +1.14(+4.47%) |
Jan 21, 2020 | 25.25 | 26.23 | 25.12 | 25.49 | 997,456 | +0.66(+2.66%) |
Jan 17, 2020 | 25.04 | 25.15 | 24.58 | 24.83 | 1,385,800 | +0.04(+0.16%) |
Jan 16, 2020 | 24.75 | 25.04 | 24.52 | 24.79 | 651,537 | +0.25(+1.02%) |
Jan 15, 2020 | 24.60 | 24.82 | 24.42 | 24.54 | 499,187 | -0.12(-0.49%) |
Jan 14, 2020 | 25.04 | 25.17 | 24.66 | 24.66 | 718,962 | -0.21(-0.84%) |
Jan 13, 2020 | 25.07 | 25.11 | 24.48 | 24.87 | 522,270 | -0.26(-1.03%) |
Jan 10, 2020 | 25.26 | 25.56 | 25.10 | 25.13 | 717,500 | -0.22(-0.87%) |
Jan 09, 2020 | 24.77 | 25.49 | 24.77 | 25.35 | 897,500 | +0.67(+2.71%) |
Jan 08, 2020 | 24.40 | 24.96 | 24.40 | 24.68 | 481,708 | +0.16(+0.65%) |
Jan 07, 2020 | 24.64 | 24.92 | 24.29 | 24.52 | 382,984 | -0.26(-1.05%) |
Jan 06, 2020 | 24.00 | 25.00 | 23.68 | 24.78 | 1,639,287 | +1.66(+7.18%) |
Jan 03, 2020 | 23.37 | 23.48 | 22.94 | 23.12 | 441,300 | -0.44(-1.87%) |
Jan 02, 2020 | 23.55 | 23.62 | 23.32 | 23.56 | 419,278 | +0.15(+0.64%) |
Dec 31, 2019 | 23.27 | 23.67 | 23.27 | 23.41 | 309,700 | +0.16(+0.69%) |
Dec 30, 2019 | 23.31 | 23.43 | 22.95 | 23.25 | 260,780 | -0.07(-0.30%) |
Dec 27, 2019 | 23.64 | 23.76 | 23.31 | 23.32 | 305,800 | -0.21(-0.89%) |
Dec 26, 2019 | 23.63 | 23.72 | 23.39 | 23.53 | 276,188 | -0.18(-0.76%) |
Dec 24, 2019 | 23.61 | 23.73 | 23.37 | 23.71 | 142,800 | +0.05(+0.21%) |
Dec 23, 2019 | 23.65 | 23.73 | 23.48 | 23.66 | 470,576 | +0.03(+0.13%) |
Dec 20, 2019 | 23.97 | 24.15 | 23.45 | 23.63 | 819,800 | -0.23(-0.96%) |
Dec 19, 2019 | 24.21 | 24.23 | 23.19 | 23.86 | 633,996 | -0.50(-2.05%) |
Dec 18, 2019 | 24.45 | 24.57 | 24.14 | 24.36 | 981,394 | +0.22(+0.91%) |
Dec 17, 2019 | 24.14 | 24.14 | 23.77 | 24.14 | 601,709 | +0.16(+0.67%) |
Dec 16, 2019 | 23.82 | 24.21 | 23.80 | 23.98 | 858,958 | +0.27(+1.14%) |
Dec 13, 2019 | 23.69 | 23.88 | 23.35 | 23.71 | 384,500 | +0.02(+0.08%) |
Dec 12, 2019 | 23.41 | 23.86 | 23.31 | 23.69 | 369,871 | +0.18(+0.77%) |
Dec 11, 2019 | 23.09 | 23.57 | 22.97 | 23.51 | 318,481 | +0.43(+1.86%) |
Dec 10, 2019 | 23.20 | 23.24 | 22.97 | 23.08 | 463,258 | -0.11(-0.47%) |
Dec 09, 2019 | 23.16 | 23.50 | 23.09 | 23.19 | 686,196 | +0.17(+0.74%) |
Dec 06, 2019 | 23.26 | 23.62 | 22.77 | 23.02 | 551,500 | -0.09(-0.39%) |
Dec 05, 2019 | 22.64 | 23.15 | 22.50 | 23.11 | 1,107,297 | +0.48(+2.12%) |
Dec 04, 2019 | 22.55 | 22.95 | 22.32 | 22.63 | 875,183 | +0.24(+1.07%) |
Dec 03, 2019 | 21.94 | 22.45 | 21.77 | 22.39 | 460,622 | +0.19(+0.86%) |
Dec 02, 2019 | 22.67 | 22.80 | 22.07 | 22.20 | 368,879 | -0.55(-2.42%) |
Nov 29, 2019 | 23.05 | 23.05 | 22.73 | 22.75 | 191,800 | -0.26(-1.13%) |
Nov 27, 2019 | 22.98 | 23.39 | 22.88 | 23.01 | 417,900 | +0.03(+0.13%) |
Nov 26, 2019 | 22.69 | 23.28 | 22.53 | 22.98 | 860,783 | +1.01(+4.60%) |
Nov 25, 2019 | 20.49 | 21.98 | 20.49 | 21.97 | 970,353 | +1.55(+7.59%) |
Nov 22, 2019 | 20.82 | 20.89 | 20.19 | 20.42 | 578,000 | -0.18(-0.87%) |
Nov 21, 2019 | 20.99 | 20.99 | 20.51 | 20.60 | 245,034 | -0.30(-1.44%) |
Nov 20, 2019 | 21.24 | 21.38 | 20.68 | 20.90 | 717,676 | -0.45(-2.11%) |
Nov 19, 2019 | 21.56 | 21.73 | 21.25 | 21.35 | 603,652 | -0.22(-1.02%) |
Nov 18, 2019 | 21.30 | 21.61 | 21.01 | 21.57 | 802,458 | +0.22(+1.03%) |
Nov 15, 2019 | 21.63 | 21.82 | 21.32 | 21.35 | 559,800 | -0.12(-0.56%) |
Nov 14, 2019 | 21.47 | 21.99 | 21.47 | 21.47 | 848,690 | -0.04(-0.19%) |
Nov 13, 2019 | 21.68 | 22.08 | 21.50 | 21.51 | 2,884,077 | -0.44(-2.00%) |
Nov 12, 2019 | 21.27 | 22.01 | 21.07 | 21.95 | 585,036 | +0.85(+4.03%) |
Nov 11, 2019 | 20.71 | 21.17 | 20.52 | 21.10 | 723,814 | +0.33(+1.59%) |
Nov 08, 2019 | 20.16 | 20.79 | 19.87 | 20.77 | 669,900 | +0.57(+2.82%) |
Nov 07, 2019 | 19.66 | 20.26 | 19.36 | 20.20 | 662,583 | +0.74(+3.80%) |
Nov 06, 2019 | 17.29 | 19.53 | 16.94 | 19.46 | 780,059 | +0.91(+4.91%) |
Nov 05, 2019 | 18.86 | 19.06 | 18.48 | 18.55 | 656,099 | -0.22(-1.17%) |
Nov 04, 2019 | 18.14 | 18.90 | 18.03 | 18.77 | 503,013 | +0.82(+4.57%) |