Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.23 | 32.88 | 31.90 | 32.29 | 128,000 | -0.10(-0.31%) |
Jan 30, 2020 | 32.14 | 32.97 | 32.00 | 32.39 | 85,076 | +0.19(+0.59%) |
Jan 29, 2020 | 32.43 | 32.69 | 32.01 | 32.20 | 76,682 | +0.01(+0.03%) |
Jan 28, 2020 | 31.62 | 32.74 | 31.49 | 32.19 | 71,733 | +0.71(+2.26%) |
Jan 27, 2020 | 31.31 | 31.82 | 30.86 | 31.48 | 75,356 | -0.69(-2.14%) |
Jan 24, 2020 | 33.65 | 33.89 | 31.22 | 32.17 | 134,000 | -1.31(-3.91%) |
Jan 23, 2020 | 32.81 | 34.19 | 32.64 | 33.48 | 138,590 | +0.41(+1.24%) |
Jan 22, 2020 | 32.34 | 33.07 | 32.33 | 33.07 | 197,469 | +0.86(+2.67%) |
Jan 21, 2020 | 31.53 | 32.30 | 31.53 | 32.21 | 96,336 | +0.41(+1.29%) |
Jan 17, 2020 | 31.68 | 31.91 | 31.28 | 31.80 | 98,800 | +0.40(+1.27%) |
Jan 16, 2020 | 31.20 | 31.46 | 31.00 | 31.40 | 152,407 | +0.40(+1.29%) |
Jan 15, 2020 | 30.80 | 31.46 | 30.78 | 31.00 | 123,233 | +0.20(+0.65%) |
Jan 14, 2020 | 30.64 | 31.04 | 30.30 | 30.80 | 193,503 | +0.11(+0.36%) |
Jan 13, 2020 | 30.13 | 30.80 | 30.13 | 30.69 | 86,946 | +0.60(+1.99%) |
Jan 10, 2020 | 30.09 | 30.32 | 29.75 | 30.09 | 107,400 | +0.07(+0.23%) |
Jan 09, 2020 | 29.55 | 30.70 | 29.40 | 30.02 | 209,528 | +0.72(+2.46%) |
Jan 08, 2020 | 29.26 | 29.81 | 29.13 | 29.30 | 123,758 | +0.17(+0.58%) |
Jan 07, 2020 | 29.13 | 29.51 | 28.81 | 29.13 | 76,902 | -0.11(-0.38%) |
Jan 06, 2020 | 28.95 | 29.34 | 28.46 | 29.24 | 66,008 | +0.26(+0.90%) |
Jan 03, 2020 | 28.89 | 29.46 | 28.55 | 28.98 | 115,400 | -0.33(-1.13%) |
Jan 02, 2020 | 28.41 | 29.68 | 28.23 | 29.31 | 110,142 | +1.06(+3.75%) |
Dec 31, 2019 | 27.27 | 28.51 | 27.26 | 28.25 | 184,800 | +0.95(+3.48%) |
Dec 30, 2019 | 28.17 | 28.17 | 27.00 | 27.30 | 260,154 | -1.00(-3.53%) |
Dec 27, 2019 | 28.54 | 28.58 | 27.89 | 28.30 | 56,500 | -0.13(-0.46%) |
Dec 26, 2019 | 27.95 | 28.61 | 27.81 | 28.43 | 84,172 | +0.40(+1.43%) |
Dec 24, 2019 | 28.37 | 28.50 | 27.46 | 28.03 | 72,300 | -0.37(-1.30%) |
Dec 23, 2019 | 29.33 | 29.33 | 28.26 | 28.40 | 113,268 | -0.96(-3.27%) |
Dec 20, 2019 | 29.03 | 29.48 | 28.93 | 29.36 | 262,600 | +0.30(+1.03%) |
Dec 19, 2019 | 28.87 | 29.12 | 28.35 | 29.06 | 119,598 | +0.11(+0.38%) |
Dec 18, 2019 | 28.72 | 29.03 | 28.45 | 28.95 | 138,304 | +0.29(+1.01%) |
Dec 17, 2019 | 28.30 | 28.85 | 28.21 | 28.66 | 248,720 | +0.18(+0.63%) |
Dec 16, 2019 | 28.52 | 28.86 | 28.13 | 28.48 | 125,722 | -0.01(-0.04%) |
Dec 13, 2019 | 27.78 | 28.75 | 27.78 | 28.49 | 129,400 | +0.52(+1.86%) |
Dec 12, 2019 | 28.00 | 28.33 | 27.41 | 27.97 | 88,199 | -0.03(-0.11%) |
Dec 11, 2019 | 27.79 | 28.28 | 27.27 | 28.00 | 85,448 | +0.43(+1.56%) |
Dec 10, 2019 | 27.93 | 28.10 | 27.30 | 27.57 | 120,392 | -0.52(-1.85%) |
Dec 09, 2019 | 28.24 | 28.24 | 27.34 | 28.09 | 128,050 | -0.15(-0.53%) |
Dec 06, 2019 | 28.40 | 28.58 | 28.16 | 28.24 | 145,500 | +0.06(+0.21%) |
Dec 05, 2019 | 28.06 | 28.38 | 27.94 | 28.18 | 118,550 | +0.07(+0.25%) |
Dec 04, 2019 | 27.48 | 28.25 | 27.25 | 28.11 | 128,684 | +0.60(+2.18%) |
Dec 03, 2019 | 26.88 | 27.56 | 26.73 | 27.51 | 161,245 | +0.30(+1.10%) |
Dec 02, 2019 | 27.33 | 27.35 | 26.51 | 27.21 | 141,348 | -0.11(-0.40%) |
Nov 29, 2019 | 26.97 | 27.49 | 26.76 | 27.32 | 112,000 | +0.37(+1.37%) |
Nov 27, 2019 | 26.96 | 27.36 | 26.37 | 26.95 | 159,200 | +0.04(+0.15%) |
Nov 26, 2019 | 26.93 | 27.59 | 26.41 | 26.91 | 150,119 | -0.09(-0.33%) |
Nov 25, 2019 | 26.02 | 27.82 | 26.02 | 27.00 | 447,458 | +0.87(+3.33%) |
Nov 22, 2019 | 25.35 | 26.33 | 23.55 | 26.13 | 368,100 | +3.83(+17.17%) |
Nov 21, 2019 | 22.87 | 23.28 | 22.03 | 22.30 | 148,907 | -0.51(-2.24%) |
Nov 20, 2019 | 22.58 | 23.49 | 22.44 | 22.81 | 157,622 | +0.02(+0.09%) |
Nov 19, 2019 | 21.81 | 22.98 | 21.65 | 22.79 | 106,716 | +1.04(+4.78%) |
Nov 18, 2019 | 22.10 | 22.22 | 21.34 | 21.75 | 269,411 | -0.33(-1.49%) |
Nov 15, 2019 | 22.55 | 22.55 | 21.90 | 22.08 | 102,400 | -0.31(-1.38%) |
Nov 14, 2019 | 21.71 | 22.79 | 21.64 | 22.39 | 132,569 | +0.67(+3.08%) |
Nov 13, 2019 | 21.47 | 21.93 | 21.19 | 21.72 | 115,671 | +0.12(+0.56%) |
Nov 12, 2019 | 21.10 | 21.67 | 20.75 | 21.60 | 111,361 | +0.52(+2.47%) |
Nov 11, 2019 | 20.69 | 21.26 | 20.47 | 21.08 | 69,622 | +0.26(+1.25%) |
Nov 08, 2019 | 20.36 | 20.88 | 19.83 | 20.82 | 134,600 | +0.28(+1.36%) |
Nov 07, 2019 | 21.01 | 21.16 | 20.36 | 20.54 | 75,725 | -0.37(-1.77%) |
Nov 06, 2019 | 20.77 | 21.19 | 20.40 | 20.91 | 78,150 | +0.04(+0.19%) |
Nov 05, 2019 | 21.26 | 21.39 | 20.77 | 20.87 | 95,763 | -0.22(-1.04%) |
Nov 04, 2019 | 20.84 | 21.29 | 20.47 | 21.09 | 118,205 | +0.45(+2.18%) |