Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.32 | 23.36 | 22.77 | 22.87 | 404,700 | -0.57(-2.43%) |
Jan 30, 2020 | 23.53 | 23.76 | 23.23 | 23.44 | 310,903 | -0.37(-1.55%) |
Jan 29, 2020 | 23.77 | 24.38 | 23.70 | 23.81 | 320,047 | +0.02(+0.11%) |
Jan 28, 2020 | 23.62 | 24.07 | 23.45 | 23.79 | 267,954 | +0.34(+1.43%) |
Jan 27, 2020 | 23.11 | 23.63 | 22.93 | 23.45 | 331,673 | -0.12(-0.51%) |
Jan 24, 2020 | 24.27 | 24.27 | 23.36 | 23.57 | 403,200 | -0.64(-2.64%) |
Jan 23, 2020 | 24.28 | 24.28 | 23.76 | 24.21 | 555,305 | -0.16(-0.66%) |
Jan 22, 2020 | 24.78 | 25.00 | 24.30 | 24.37 | 424,382 | -0.32(-1.30%) |
Jan 21, 2020 | 24.34 | 25.16 | 24.11 | 24.69 | 550,211 | +0.25(+1.02%) |
Jan 17, 2020 | 24.69 | 24.69 | 24.29 | 24.44 | 349,900 | -0.08(-0.33%) |
Jan 16, 2020 | 24.60 | 24.86 | 24.33 | 24.52 | 622,768 | -0.06(-0.24%) |
Jan 15, 2020 | 23.65 | 24.76 | 23.65 | 24.58 | 472,770 | +0.79(+3.34%) |
Jan 14, 2020 | 23.71 | 23.92 | 23.34 | 23.79 | 606,745 | +0.18(+0.74%) |
Jan 13, 2020 | 24.28 | 24.50 | 23.41 | 23.61 | 584,754 | -0.64(-2.64%) |
Jan 10, 2020 | 23.85 | 24.61 | 23.70 | 24.25 | 592,600 | +0.61(+2.56%) |
Jan 09, 2020 | 23.70 | 23.91 | 23.49 | 23.64 | 266,891 | -0.07(-0.27%) |
Jan 08, 2020 | 23.45 | 23.96 | 23.37 | 23.71 | 330,901 | +0.35(+1.50%) |
Jan 07, 2020 | 23.68 | 23.72 | 23.24 | 23.36 | 431,028 | -0.31(-1.31%) |
Jan 06, 2020 | 23.35 | 23.91 | 23.04 | 23.67 | 376,668 | +0.07(+0.30%) |
Jan 03, 2020 | 23.38 | 23.72 | 23.26 | 23.60 | 506,500 | -0.11(-0.46%) |
Jan 02, 2020 | 23.91 | 23.97 | 23.06 | 23.71 | 438,862 | -0.01(-0.04%) |
Dec 31, 2019 | 23.22 | 23.90 | 23.11 | 23.72 | 439,700 | +0.38(+1.61%) |
Dec 30, 2019 | 23.80 | 23.87 | 23.27 | 23.34 | 379,129 | -0.30(-1.29%) |
Dec 27, 2019 | 23.96 | 23.96 | 23.30 | 23.65 | 422,700 | -0.08(-0.34%) |
Dec 26, 2019 | 24.14 | 24.29 | 23.62 | 23.73 | 538,068 | -0.41(-1.70%) |
Dec 24, 2019 | 24.14 | 24.23 | 23.81 | 24.14 | 331,700 | +0.13(+0.54%) |
Dec 23, 2019 | 23.33 | 24.03 | 23.09 | 24.01 | 635,616 | +0.69(+2.96%) |
Dec 20, 2019 | 23.53 | 23.54 | 23.24 | 23.32 | 1,651,800 | -0.17(-0.72%) |
Dec 19, 2019 | 22.84 | 23.49 | 22.73 | 23.49 | 449,728 | +0.76(+3.37%) |
Dec 18, 2019 | 22.59 | 22.95 | 22.53 | 22.73 | 640,463 | -0.26(-1.15%) |
Dec 17, 2019 | 22.99 | 23.01 | 22.36 | 22.99 | 963,516 | +0.17(+0.74%) |
Dec 16, 2019 | 22.50 | 23.06 | 22.28 | 22.82 | 1,537,405 | +0.49(+2.19%) |
Dec 13, 2019 | 22.50 | 22.65 | 22.25 | 22.33 | 429,800 | -0.16(-0.71%) |
Dec 12, 2019 | 21.91 | 22.62 | 21.74 | 22.49 | 707,377 | +0.67(+3.07%) |
Dec 11, 2019 | 22.62 | 22.62 | 21.76 | 21.82 | 691,046 | -0.80(-3.56%) |
Dec 10, 2019 | 23.20 | 23.20 | 21.86 | 22.62 | 1,125,728 | -0.07(-0.29%) |
Dec 09, 2019 | 22.77 | 23.07 | 22.55 | 22.69 | 646,644 | -0.14(-0.61%) |
Dec 06, 2019 | 22.11 | 22.96 | 21.99 | 22.83 | 783,300 | +0.87(+3.96%) |
Dec 05, 2019 | 22.86 | 22.89 | 21.89 | 21.96 | 766,861 | -0.95(-4.15%) |
Dec 04, 2019 | 23.19 | 23.19 | 22.51 | 22.91 | 930,704 | -0.13(-0.56%) |
Dec 03, 2019 | 22.35 | 23.26 | 22.35 | 23.04 | 1,552,728 | +0.36(+1.59%) |
Dec 02, 2019 | 23.38 | 23.38 | 22.33 | 22.68 | 645,829 | -0.70(-2.99%) |
Nov 29, 2019 | 22.94 | 23.60 | 22.75 | 23.38 | 417,800 | +0.72(+3.18%) |
Nov 27, 2019 | 22.41 | 22.80 | 22.35 | 22.66 | 231,600 | +0.26(+1.16%) |
Nov 26, 2019 | 22.64 | 22.79 | 22.24 | 22.40 | 365,505 | -0.26(-1.15%) |
Nov 25, 2019 | 21.96 | 22.75 | 21.87 | 22.66 | 435,264 | +0.90(+4.14%) |
Nov 22, 2019 | 21.91 | 22.15 | 21.73 | 21.76 | 352,200 | -0.06(-0.27%) |
Nov 21, 2019 | 21.96 | 22.44 | 21.78 | 21.82 | 473,328 | -0.08(-0.37%) |
Nov 20, 2019 | 21.62 | 22.06 | 21.51 | 21.90 | 743,879 | +0.16(+0.74%) |
Nov 19, 2019 | 22.13 | 22.37 | 21.71 | 21.74 | 634,737 | -0.30(-1.36%) |
Nov 18, 2019 | 21.92 | 22.18 | 21.70 | 22.04 | 634,061 | -0.04(-0.18%) |
Nov 15, 2019 | 21.90 | 22.10 | 21.61 | 22.08 | 411,500 | +0.25(+1.15%) |
Nov 14, 2019 | 21.69 | 22.03 | 21.50 | 21.83 | 320,747 | -0.07(-0.32%) |
Nov 13, 2019 | 21.50 | 22.09 | 21.20 | 21.90 | 477,118 | +0.27(+1.25%) |
Nov 12, 2019 | 22.00 | 22.48 | 21.50 | 21.63 | 508,704 | -0.21(-0.98%) |
Nov 11, 2019 | 21.63 | 22.19 | 21.36 | 21.84 | 847,513 | +0.12(+0.58%) |
Nov 08, 2019 | 20.96 | 21.89 | 20.49 | 21.72 | 1,010,300 | +0.57(+2.70%) |
Nov 07, 2019 | 20.00 | 21.36 | 19.96 | 21.15 | 2,317,030 | +1.22(+6.12%) |
Nov 06, 2019 | 21.95 | 22.00 | 19.35 | 19.93 | 6,736,522 | -1.97(-9.00%) |
Nov 05, 2019 | 28.66 | 29.36 | 28.54 | 21.90 | 843,524 | -6.54(-23.00%) |
Nov 04, 2019 | 28.88 | 28.89 | 28.33 | 28.44 | 477,733 | -0.33(-1.15%) |