Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.21 | 26.22 | 25.14 | 25.20 | 199,800 | -1.16(-4.40%) |
Jan 30, 2020 | 27.06 | 27.20 | 26.31 | 26.36 | 177,994 | -0.95(-3.48%) |
Jan 29, 2020 | 28.07 | 28.18 | 27.30 | 27.31 | 131,666 | -0.58(-2.08%) |
Jan 28, 2020 | 28.07 | 28.38 | 27.83 | 27.89 | 177,749 | -0.11(-0.39%) |
Jan 27, 2020 | 27.84 | 28.12 | 27.50 | 28.00 | 422,101 | -0.05(-0.16%) |
Jan 24, 2020 | 28.04 | 28.10 | 27.66 | 28.05 | 303,800 | +0.03(+0.09%) |
Jan 23, 2020 | 27.84 | 28.21 | 27.72 | 28.02 | 205,947 | -0.04(-0.14%) |
Jan 22, 2020 | 27.60 | 28.14 | 27.39 | 28.06 | 350,549 | -0.15(-0.53%) |
Jan 21, 2020 | 28.70 | 28.76 | 27.98 | 28.21 | 233,476 | -0.69(-2.39%) |
Jan 17, 2020 | 29.11 | 29.11 | 28.68 | 28.90 | 135,800 | -0.02(-0.07%) |
Jan 16, 2020 | 28.85 | 29.00 | 28.64 | 28.92 | 157,804 | +0.31(+1.08%) |
Jan 15, 2020 | 28.34 | 28.76 | 28.34 | 28.61 | 205,828 | +0.26(+0.92%) |
Jan 14, 2020 | 28.09 | 28.61 | 27.91 | 28.35 | 184,875 | +0.25(+0.89%) |
Jan 13, 2020 | 28.18 | 28.30 | 27.96 | 28.10 | 197,837 | +0.03(+0.11%) |
Jan 10, 2020 | 28.24 | 28.30 | 27.97 | 28.07 | 238,700 | -0.26(-0.92%) |
Jan 09, 2020 | 28.04 | 28.46 | 27.95 | 28.33 | 158,683 | +0.24(+0.85%) |
Jan 08, 2020 | 28.29 | 28.29 | 27.51 | 28.09 | 434,179 | -0.31(-1.09%) |
Jan 07, 2020 | 28.73 | 28.78 | 28.25 | 28.40 | 215,140 | -0.52(-1.80%) |
Jan 06, 2020 | 28.49 | 28.97 | 28.24 | 28.92 | 153,170 | +0.38(+1.33%) |
Jan 03, 2020 | 27.71 | 28.64 | 27.71 | 28.54 | 162,900 | +0.58(+2.07%) |
Jan 02, 2020 | 28.15 | 28.34 | 27.55 | 27.96 | 227,351 | +0.01(+0.04%) |
Dec 31, 2019 | 28.12 | 28.34 | 27.93 | 27.95 | 146,500 | -0.28(-0.99%) |
Dec 30, 2019 | 28.33 | 28.38 | 27.97 | 28.23 | 123,355 | +0.01(+0.04%) |
Dec 27, 2019 | 28.41 | 28.75 | 27.89 | 28.22 | 259,000 | -0.08(-0.28%) |
Dec 26, 2019 | 28.32 | 28.52 | 28.03 | 28.30 | 213,102 | +0.00(+0.00%) |
Dec 24, 2019 | 28.64 | 28.64 | 28.09 | 28.30 | 74,400 | -0.17(-0.60%) |
Dec 23, 2019 | 28.61 | 28.78 | 28.14 | 28.47 | 190,342 | -0.05(-0.18%) |
Dec 20, 2019 | 27.95 | 28.59 | 27.87 | 28.52 | 1,143,700 | +0.43(+1.53%) |
Dec 19, 2019 | 29.11 | 29.11 | 27.92 | 28.09 | 258,894 | -0.91(-3.15%) |
Dec 18, 2019 | 28.77 | 29.02 | 28.25 | 29.00 | 409,691 | +0.24(+0.85%) |
Dec 17, 2019 | 28.94 | 29.01 | 28.50 | 28.76 | 273,648 | -0.18(-0.62%) |
Dec 16, 2019 | 28.92 | 29.55 | 28.53 | 28.94 | 340,739 | -0.32(-1.09%) |
Dec 13, 2019 | 29.39 | 29.53 | 28.94 | 29.26 | 218,800 | -0.33(-1.12%) |
Dec 12, 2019 | 29.26 | 30.34 | 29.26 | 29.59 | 209,329 | +0.24(+0.82%) |
Dec 11, 2019 | 29.25 | 29.51 | 29.12 | 29.35 | 149,176 | +0.02(+0.07%) |
Dec 10, 2019 | 29.41 | 29.55 | 29.19 | 29.33 | 146,753 | -0.12(-0.41%) |
Dec 09, 2019 | 29.86 | 30.00 | 29.15 | 29.45 | 307,323 | -0.59(-1.96%) |
Dec 06, 2019 | 29.40 | 30.24 | 29.40 | 30.04 | 176,900 | +0.76(+2.60%) |
Dec 05, 2019 | 28.84 | 29.41 | 28.74 | 29.28 | 181,966 | +0.60(+2.09%) |
Dec 04, 2019 | 28.72 | 29.25 | 28.58 | 28.68 | 272,403 | +0.00(+0.00%) |
Dec 03, 2019 | 28.45 | 28.82 | 28.35 | 28.68 | 169,286 | +0.10(+0.35%) |
Dec 02, 2019 | 29.20 | 29.40 | 28.43 | 28.58 | 189,803 | -0.57(-1.96%) |
Nov 29, 2019 | 29.83 | 29.95 | 29.14 | 29.15 | 59,800 | -0.82(-2.72%) |
Nov 27, 2019 | 29.91 | 30.25 | 29.80 | 29.96 | 110,400 | +0.07(+0.25%) |
Nov 26, 2019 | 29.64 | 30.10 | 29.48 | 29.89 | 113,488 | +0.29(+0.98%) |
Nov 25, 2019 | 29.00 | 29.67 | 28.82 | 29.60 | 170,818 | +0.71(+2.46%) |
Nov 22, 2019 | 29.67 | 29.72 | 28.84 | 28.89 | 200,200 | -0.65(-2.20%) |
Nov 21, 2019 | 30.20 | 30.20 | 29.30 | 29.54 | 143,481 | -0.58(-1.93%) |
Nov 20, 2019 | 30.33 | 30.64 | 30.01 | 30.12 | 217,296 | -0.38(-1.25%) |
Nov 19, 2019 | 30.10 | 30.63 | 29.98 | 30.50 | 139,607 | +0.61(+2.04%) |
Nov 18, 2019 | 30.57 | 30.72 | 29.77 | 29.89 | 136,576 | -0.78(-2.54%) |
Nov 15, 2019 | 30.71 | 30.89 | 30.29 | 30.67 | 96,200 | +0.15(+0.49%) |
Nov 14, 2019 | 29.87 | 30.60 | 29.84 | 30.52 | 119,173 | +0.69(+2.31%) |
Nov 13, 2019 | 30.74 | 30.98 | 29.82 | 29.83 | 147,148 | -1.19(-3.84%) |
Nov 12, 2019 | 31.06 | 31.47 | 30.69 | 31.02 | 173,909 | -0.10(-0.32%) |
Nov 11, 2019 | 30.83 | 31.39 | 30.62 | 31.12 | 118,050 | +0.05(+0.16%) |
Nov 08, 2019 | 30.94 | 31.56 | 30.86 | 31.07 | 172,400 | +0.16(+0.52%) |
Nov 07, 2019 | 31.55 | 32.26 | 30.76 | 30.91 | 233,441 | -0.44(-1.40%) |
Nov 06, 2019 | 30.92 | 31.85 | 30.42 | 31.35 | 194,725 | -0.15(-0.48%) |
Nov 05, 2019 | 29.53 | 33.24 | 29.50 | 31.50 | 448,188 | +0.42(+1.35%) |
Nov 04, 2019 | 31.30 | 31.63 | 31.01 | 31.08 | 381,959 | -0.07(-0.22%) |