Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.40 | 27.40 | 26.60 | 26.80 | 2,775 | -0.40(-1.47%) |
Jan 30, 2020 | 27.00 | 27.40 | 26.60 | 27.20 | 1,365 | -0.03(-0.12%) |
Jan 29, 2020 | 27.17 | 27.80 | 26.80 | 27.23 | 747 | +0.24(+0.87%) |
Jan 28, 2020 | 27.30 | 29.12 | 26.52 | 27.00 | 2,425 | +0.20(+0.74%) |
Jan 27, 2020 | 27.00 | 28.00 | 26.00 | 26.80 | 1,466 | -0.58(-2.12%) |
Jan 24, 2020 | 28.00 | 28.50 | 26.93 | 27.38 | 1,320 | -0.76(-2.71%) |
Jan 23, 2020 | 29.40 | 29.40 | 27.60 | 28.14 | 950 | -0.86(-2.96%) |
Jan 22, 2020 | 28.20 | 31.20 | 28.20 | 29.00 | 7,727 | +1.20(+4.32%) |
Jan 21, 2020 | 26.00 | 27.80 | 25.60 | 27.80 | 3,836 | +2.20(+8.59%) |
Jan 17, 2020 | 25.60 | 26.20 | 25.20 | 25.60 | 500 | -0.40(-1.54%) |
Jan 16, 2020 | 26.40 | 26.40 | 25.74 | 26.00 | 745 | +0.00(+0.00%) |
Jan 15, 2020 | 25.20 | 26.00 | 25.20 | 26.00 | 860 | +0.80(+3.17%) |
Jan 14, 2020 | 26.00 | 26.58 | 24.80 | 25.20 | 3,042 | -0.40(-1.56%) |
Jan 13, 2020 | 29.00 | 29.00 | 25.00 | 25.60 | 9,047 | -2.20(-7.91%) |
Jan 10, 2020 | 26.80 | 29.00 | 26.80 | 27.80 | 1,045 | +0.64(+2.34%) |
Jan 09, 2020 | 27.00 | 28.00 | 25.60 | 27.16 | 1,713 | -0.03(-0.13%) |
Jan 08, 2020 | 27.80 | 27.80 | 26.40 | 27.20 | 1,879 | -0.00(-0.01%) |
Jan 07, 2020 | 27.80 | 30.00 | 25.60 | 27.20 | 4,406 | -1.19(-4.18%) |
Jan 06, 2020 | 28.40 | 28.40 | 27.60 | 28.39 | 1,937 | +0.19(+0.67%) |
Jan 03, 2020 | 27.40 | 29.20 | 27.40 | 28.20 | 980 | -0.10(-0.35%) |
Jan 02, 2020 | 28.40 | 28.60 | 27.60 | 28.30 | 2,665 | +0.10(+0.35%) |
Dec 31, 2019 | 27.60 | 28.40 | 27.60 | 28.20 | 840 | +0.00(+0.00%) |
Dec 30, 2019 | 26.20 | 29.00 | 25.60 | 28.20 | 5,417 | +2.85(+11.23%) |
Dec 27, 2019 | 23.80 | 26.02 | 23.80 | 25.35 | 4,210 | +0.75(+3.06%) |
Dec 26, 2019 | 22.80 | 25.40 | 22.80 | 24.60 | 7,272 | +1.20(+5.13%) |
Dec 24, 2019 | 23.20 | 23.40 | 22.60 | 23.40 | 2,665 | +0.20(+0.86%) |
Dec 23, 2019 | 23.40 | 23.68 | 23.00 | 23.20 | 3,762 | -0.20(-0.85%) |
Dec 20, 2019 | 23.40 | 23.68 | 23.40 | 23.40 | 390 | -0.20(-0.85%) |
Dec 19, 2019 | 23.80 | 24.00 | 23.60 | 23.60 | 476 | -0.40(-1.67%) |
Dec 18, 2019 | 24.00 | 24.60 | 23.60 | 24.00 | 1,302 | +0.00(+0.00%) |
Dec 17, 2019 | 23.20 | 24.00 | 23.20 | 24.00 | 1,188 | +0.40(+1.69%) |
Dec 16, 2019 | 25.00 | 25.00 | 23.20 | 23.60 | 2,215 | -0.76(-3.13%) |
Dec 13, 2019 | 24.25 | 24.40 | 23.80 | 24.36 | 1,775 | -0.20(-0.81%) |
Dec 12, 2019 | 23.78 | 24.80 | 23.78 | 24.56 | 272 | -0.24(-0.97%) |
Dec 11, 2019 | 23.20 | 24.80 | 23.20 | 24.80 | 1,311 | +0.60(+2.48%) |
Dec 10, 2019 | 24.40 | 24.60 | 23.60 | 24.20 | 243 | -0.26(-1.05%) |
Dec 09, 2019 | 24.20 | 24.60 | 23.60 | 24.46 | 1,084 | +0.66(+2.76%) |
Dec 06, 2019 | 23.80 | 24.80 | 23.80 | 23.80 | 415 | -0.40(-1.65%) |
Dec 05, 2019 | 24.40 | 24.40 | 24.00 | 24.20 | 713 | -0.20(-0.82%) |
Dec 04, 2019 | 25.40 | 25.40 | 24.40 | 24.40 | 505 | -0.60(-2.40%) |
Dec 03, 2019 | 25.27 | 25.27 | 24.00 | 25.00 | 1,019 | -0.40(-1.57%) |
Dec 02, 2019 | 25.40 | 25.40 | 24.80 | 25.40 | 1,352 | +0.80(+3.26%) |
Nov 29, 2019 | 24.20 | 25.40 | 24.20 | 24.60 | 1,360 | -0.40(-1.61%) |
Nov 27, 2019 | 24.60 | 25.28 | 23.00 | 25.00 | 500 | +0.60(+2.46%) |
Nov 26, 2019 | 24.60 | 25.56 | 23.34 | 24.40 | 2,624 | +0.00(+0.00%) |
Nov 25, 2019 | 23.20 | 24.60 | 23.00 | 24.40 | 1,338 | +0.00(+0.00%) |
Nov 22, 2019 | 23.00 | 24.60 | 23.00 | 24.40 | 275 | +1.01(+4.31%) |
Nov 21, 2019 | 23.01 | 23.80 | 23.00 | 23.39 | 1,444 | +0.39(+1.70%) |
Nov 20, 2019 | 23.00 | 24.20 | 22.80 | 23.00 | 1,951 | -0.10(-0.42%) |
Nov 19, 2019 | 23.80 | 23.80 | 23.00 | 23.10 | 970 | +0.03(+0.14%) |
Nov 18, 2019 | 23.00 | 23.73 | 23.00 | 23.06 | 671 | +0.06(+0.28%) |
Nov 15, 2019 | 24.20 | 24.20 | 23.00 | 23.00 | 2,430 | +0.00(+0.00%) |
Nov 14, 2019 | 23.00 | 24.00 | 23.00 | 23.00 | 1,831 | +0.00(+0.00%) |
Nov 13, 2019 | 24.60 | 24.80 | 23.00 | 23.00 | 4,764 | -1.60(-6.50%) |
Nov 12, 2019 | 24.60 | 24.80 | 24.40 | 24.60 | 642 | -0.40(-1.60%) |
Nov 11, 2019 | 24.40 | 25.80 | 24.40 | 25.00 | 822 | +0.60(+2.46%) |
Nov 08, 2019 | 25.60 | 26.00 | 24.40 | 24.40 | 1,910 | -1.20(-4.69%) |
Nov 07, 2019 | 25.80 | 25.80 | 25.00 | 25.60 | 730 | +0.20(+0.79%) |
Nov 06, 2019 | 25.40 | 25.80 | 25.00 | 25.40 | 359 | +0.40(+1.60%) |
Nov 05, 2019 | 25.00 | 25.53 | 25.00 | 25.00 | 1,931 | +0.60(+2.46%) |
Nov 04, 2019 | 24.80 | 25.80 | 24.20 | 24.40 | 1,386 | -0.40(-1.61%) |