Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.44 | 28.44 | 27.08 | 27.50 | 15,435 | -1.51(-5.21%) |
Jan 30, 2020 | 29.01 | 29.46 | 28.34 | 29.01 | 19,794 | -0.93(-3.11%) |
Jan 29, 2020 | 29.45 | 30.23 | 28.91 | 29.94 | 9,205 | +1.04(+3.58%) |
Jan 28, 2020 | 27.52 | 29.15 | 27.50 | 28.90 | 10,254 | +2.07(+7.72%) |
Jan 27, 2020 | 26.92 | 27.51 | 26.56 | 26.83 | 24,874 | -2.61(-8.87%) |
Jan 24, 2020 | 30.69 | 30.69 | 29.24 | 29.45 | 18,444 | -0.93(-3.05%) |
Jan 23, 2020 | 30.78 | 30.78 | 29.38 | 30.37 | 53,534 | -0.73(-2.33%) |
Jan 22, 2020 | 31.40 | 31.84 | 30.99 | 31.10 | 9,264 | +0.45(+1.47%) |
Jan 21, 2020 | 31.30 | 31.30 | 30.55 | 30.65 | 21,835 | -0.91(-2.89%) |
Jan 17, 2020 | 30.57 | 31.76 | 30.07 | 31.56 | 18,052 | +1.61(+5.38%) |
Jan 16, 2020 | 28.90 | 30.07 | 28.90 | 29.95 | 11,314 | +1.62(+5.73%) |
Jan 15, 2020 | 29.01 | 29.01 | 28.16 | 28.32 | 9,831 | -0.33(-1.16%) |
Jan 14, 2020 | 29.33 | 29.33 | 28.07 | 28.66 | 8,967 | -0.46(-1.57%) |
Jan 13, 2020 | 28.80 | 29.31 | 28.51 | 29.11 | 9,799 | +0.45(+1.55%) |
Jan 10, 2020 | 28.41 | 29.26 | 28.41 | 28.67 | 29,519 | +0.52(+1.84%) |
Jan 09, 2020 | 28.60 | 28.60 | 27.73 | 28.15 | 5,138 | +0.07(+0.25%) |
Jan 08, 2020 | 27.75 | 28.53 | 27.64 | 28.08 | 17,426 | +0.67(+2.45%) |
Jan 07, 2020 | 27.75 | 27.75 | 27.29 | 27.41 | 11,456 | -0.76(-2.69%) |
Jan 06, 2020 | 27.29 | 28.62 | 27.29 | 28.16 | 10,372 | +0.46(+1.66%) |
Jan 03, 2020 | 27.52 | 28.31 | 27.41 | 27.70 | 12,950 | -0.78(-2.74%) |
Jan 02, 2020 | 27.11 | 28.48 | 27.11 | 28.48 | 21,598 | +2.18(+8.28%) |
Dec 31, 2019 | 26.28 | 26.72 | 26.26 | 26.30 | 21,496 | +0.02(+0.09%) |
Dec 30, 2019 | 28.07 | 28.07 | 25.92 | 26.28 | 36,564 | -1.56(-5.60%) |
Dec 27, 2019 | 28.02 | 28.41 | 27.61 | 27.84 | 16,656 | +0.23(+0.83%) |
Dec 26, 2019 | 27.57 | 27.61 | 27.04 | 27.61 | 5,499 | +0.34(+1.26%) |
Dec 24, 2019 | 27.47 | 27.47 | 27.11 | 27.27 | 3,270 | -0.09(-0.32%) |
Dec 23, 2019 | 27.95 | 27.95 | 27.23 | 27.36 | 33,218 | -0.67(-2.39%) |
Dec 20, 2019 | 28.16 | 28.55 | 27.83 | 28.03 | 11,811 | -0.15(-0.54%) |
Dec 19, 2019 | 28.78 | 28.78 | 27.91 | 28.18 | 12,161 | -0.46(-1.62%) |
Dec 18, 2019 | 27.84 | 28.78 | 27.80 | 28.64 | 14,469 | +1.03(+3.72%) |
Dec 17, 2019 | 28.03 | 28.03 | 27.27 | 27.61 | 13,163 | +0.18(+0.66%) |
Dec 16, 2019 | 27.73 | 27.77 | 25.33 | 27.43 | 17,750 | +0.55(+2.05%) |
Dec 13, 2019 | 26.06 | 27.16 | 26.04 | 26.88 | 96,548 | +1.06(+4.10%) |
Dec 12, 2019 | 25.15 | 26.04 | 25.15 | 25.82 | 176,149 | +0.84(+3.36%) |
Dec 11, 2019 | 23.61 | 25.02 | 23.61 | 24.98 | 225,360 | +1.23(+5.20%) |
Dec 10, 2019 | 22.79 | 23.75 | 22.79 | 23.75 | 32,041 | +1.08(+4.76%) |
Dec 09, 2019 | 22.74 | 23.38 | 22.67 | 22.67 | 5,300 | +0.27(+1.19%) |
Dec 06, 2019 | 22.74 | 22.74 | 22.33 | 22.41 | 23,054 | -0.36(-1.59%) |
Dec 05, 2019 | 22.93 | 23.18 | 22.77 | 22.77 | 68,671 | +0.27(+1.22%) |
Dec 04, 2019 | 22.63 | 22.70 | 22.42 | 22.49 | 5,136 | +0.25(+1.13%) |
Dec 03, 2019 | 22.40 | 22.49 | 21.97 | 22.24 | 3,860 | -0.41(-1.83%) |
Dec 02, 2019 | 23.48 | 23.48 | 22.54 | 22.66 | 9,013 | -0.55(-2.35%) |
Nov 29, 2019 | 23.48 | 23.51 | 23.09 | 23.20 | 7,261 | -0.53(-2.22%) |
Nov 27, 2019 | 23.57 | 23.73 | 23.26 | 23.73 | 58,882 | -0.04(-0.16%) |
Nov 26, 2019 | 24.02 | 24.22 | 23.32 | 23.76 | 76,694 | -0.98(-3.95%) |
Nov 25, 2019 | 24.89 | 25.40 | 24.64 | 24.74 | 3,967 | -0.17(-0.70%) |
Nov 22, 2019 | 24.64 | 24.92 | 24.37 | 24.92 | 101,666 | +0.57(+2.35%) |
Nov 21, 2019 | 24.60 | 24.60 | 24.01 | 24.34 | 69,583 | -0.15(-0.63%) |
Nov 20, 2019 | 24.25 | 24.87 | 24.09 | 24.50 | 12,874 | -0.29(-1.16%) |
Nov 19, 2019 | 24.71 | 24.79 | 24.53 | 24.79 | 14,596 | +0.07(+0.29%) |
Nov 18, 2019 | 25.40 | 25.40 | 24.69 | 24.72 | 10,390 | -0.53(-2.11%) |
Nov 15, 2019 | 24.92 | 25.26 | 24.92 | 25.25 | 13,605 | +1.00(+4.14%) |
Nov 14, 2019 | 24.00 | 24.24 | 23.64 | 24.24 | 6,740 | +0.38(+1.60%) |
Nov 13, 2019 | 23.36 | 23.86 | 23.36 | 23.86 | 4,334 | -0.30(-1.25%) |
Nov 12, 2019 | 26.11 | 26.11 | 24.15 | 24.16 | 6,467 | -1.72(-6.66%) |
Nov 11, 2019 | 26.01 | 26.04 | 25.81 | 25.89 | 1,712 | -0.10(-0.38%) |
Nov 08, 2019 | 26.95 | 26.95 | 25.83 | 25.99 | 17,979 | -0.74(-2.78%) |
Nov 07, 2019 | 26.36 | 27.04 | 26.28 | 26.73 | 8,583 | +0.68(+2.62%) |
Nov 06, 2019 | 24.92 | 26.07 | 24.89 | 26.05 | 2,401 | +0.68(+2.69%) |
Nov 05, 2019 | 25.74 | 25.81 | 25.06 | 25.37 | 3,120 | -0.54(-2.09%) |
Nov 04, 2019 | 26.49 | 26.83 | 25.83 | 25.91 | 6,681 | -0.31(-1.19%) |