Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.72 | 25.14 | 24.12 | 24.35 | 591,633 | -0.54(-2.16%) |
Jan 30, 2020 | 24.28 | 24.95 | 24.21 | 24.89 | 483,925 | +0.36(+1.46%) |
Jan 29, 2020 | 24.90 | 25.03 | 24.42 | 24.53 | 450,291 | -0.46(-1.85%) |
Jan 28, 2020 | 25.05 | 25.26 | 24.83 | 24.99 | 509,484 | +0.03(+0.11%) |
Jan 27, 2020 | 24.98 | 25.39 | 24.90 | 24.96 | 584,008 | -0.61(-2.40%) |
Jan 24, 2020 | 25.81 | 25.81 | 25.26 | 25.57 | 506,054 | -0.15(-0.59%) |
Jan 23, 2020 | 25.29 | 25.99 | 24.74 | 25.72 | 896,741 | +0.10(+0.40%) |
Jan 22, 2020 | 26.67 | 27.04 | 25.61 | 25.62 | 782,376 | -1.05(-3.93%) |
Jan 21, 2020 | 27.15 | 27.21 | 25.77 | 26.67 | 943,317 | -0.75(-2.72%) |
Jan 17, 2020 | 28.20 | 28.22 | 27.34 | 27.41 | 390,887 | -0.75(-2.68%) |
Jan 16, 2020 | 27.90 | 28.48 | 27.87 | 28.17 | 466,640 | +0.50(+1.81%) |
Jan 15, 2020 | 26.93 | 27.68 | 26.93 | 27.67 | 592,996 | +0.62(+2.30%) |
Jan 14, 2020 | 26.57 | 27.09 | 26.45 | 27.04 | 646,899 | +0.61(+2.32%) |
Jan 13, 2020 | 26.41 | 26.69 | 26.30 | 26.43 | 688,001 | +0.02(+0.07%) |
Jan 10, 2020 | 26.93 | 27.14 | 26.29 | 26.41 | 760,035 | -0.55(-2.03%) |
Jan 09, 2020 | 27.41 | 27.41 | 26.76 | 26.96 | 487,754 | -0.25(-0.90%) |
Jan 08, 2020 | 27.28 | 27.65 | 27.20 | 27.20 | 821,321 | -0.02(-0.07%) |
Jan 07, 2020 | 27.51 | 27.98 | 27.15 | 27.22 | 734,050 | -0.40(-1.43%) |
Jan 06, 2020 | 27.76 | 28.10 | 27.54 | 27.62 | 660,943 | -0.47(-1.68%) |
Jan 03, 2020 | 28.36 | 28.56 | 28.05 | 28.09 | 544,019 | -0.78(-2.71%) |
Jan 02, 2020 | 29.52 | 29.55 | 28.55 | 28.87 | 514,519 | -0.32(-1.10%) |
Dec 31, 2019 | 28.81 | 29.52 | 28.37 | 29.19 | 1,132,683 | +0.33(+1.14%) |
Dec 30, 2019 | 29.07 | 29.36 | 28.67 | 28.86 | 422,171 | -0.24(-0.81%) |
Dec 27, 2019 | 29.30 | 29.45 | 28.92 | 29.10 | 399,795 | -0.16(-0.55%) |
Dec 26, 2019 | 29.35 | 29.45 | 29.13 | 29.26 | 436,004 | +0.05(+0.16%) |
Dec 24, 2019 | 29.22 | 29.35 | 29.08 | 29.21 | 170,098 | -0.04(-0.13%) |
Dec 23, 2019 | 29.60 | 29.65 | 28.93 | 29.25 | 539,825 | -0.14(-0.48%) |
Dec 20, 2019 | 29.50 | 29.65 | 29.12 | 29.39 | 1,524,101 | +0.05(+0.16%) |
Dec 19, 2019 | 29.02 | 29.59 | 28.98 | 29.35 | 477,393 | +0.47(+1.63%) |
Dec 18, 2019 | 29.83 | 29.83 | 28.66 | 28.87 | 615,384 | -0.80(-2.70%) |
Dec 17, 2019 | 30.10 | 30.15 | 29.63 | 29.68 | 521,478 | -0.49(-1.63%) |
Dec 16, 2019 | 29.80 | 30.83 | 29.66 | 30.17 | 417,610 | +0.44(+1.49%) |
Dec 13, 2019 | 29.80 | 29.97 | 29.34 | 29.72 | 528,430 | -0.03(-0.10%) |
Dec 12, 2019 | 29.15 | 29.93 | 28.93 | 29.75 | 452,660 | +0.68(+2.34%) |
Dec 11, 2019 | 29.27 | 29.27 | 28.63 | 29.07 | 398,414 | -0.24(-0.80%) |
Dec 10, 2019 | 29.29 | 29.73 | 29.12 | 29.31 | 480,930 | -0.17(-0.58%) |
Dec 09, 2019 | 29.87 | 30.02 | 29.31 | 29.48 | 409,171 | -0.40(-1.33%) |
Dec 06, 2019 | 29.82 | 30.33 | 29.69 | 29.87 | 503,191 | +0.51(+1.73%) |
Dec 05, 2019 | 29.31 | 29.50 | 29.02 | 29.36 | 415,122 | +0.11(+0.39%) |
Dec 04, 2019 | 28.72 | 29.67 | 28.72 | 29.25 | 688,728 | +0.76(+2.68%) |
Dec 03, 2019 | 28.45 | 28.72 | 28.00 | 28.49 | 996,016 | -0.25(-0.89%) |
Dec 02, 2019 | 29.22 | 29.22 | 28.64 | 28.74 | 456,896 | -0.64(-2.18%) |
Nov 29, 2019 | 29.89 | 30.54 | 29.31 | 29.38 | 266,283 | -0.38(-1.27%) |
Nov 27, 2019 | 29.53 | 29.92 | 29.25 | 29.76 | 632,780 | +0.37(+1.25%) |
Nov 26, 2019 | 29.23 | 29.96 | 28.92 | 29.39 | 881,140 | +0.25(+0.84%) |
Nov 25, 2019 | 28.81 | 29.45 | 28.73 | 29.15 | 1,058,776 | +0.58(+2.01%) |
Nov 22, 2019 | 28.76 | 28.83 | 28.25 | 28.57 | 610,086 | -0.08(-0.30%) |
Nov 21, 2019 | 28.52 | 28.89 | 28.27 | 28.66 | 717,442 | +0.17(+0.60%) |
Nov 20, 2019 | 28.76 | 29.06 | 27.97 | 28.49 | 677,822 | -0.31(-1.08%) |
Nov 19, 2019 | 28.92 | 29.17 | 28.65 | 28.80 | 918,647 | +0.08(+0.30%) |
Nov 18, 2019 | 29.04 | 29.14 | 28.61 | 28.71 | 802,565 | -0.24(-0.81%) |
Nov 15, 2019 | 29.67 | 29.84 | 28.90 | 28.95 | 761,308 | -0.70(-2.35%) |
Nov 14, 2019 | 30.23 | 30.69 | 29.50 | 29.65 | 458,191 | -0.73(-2.39%) |
Nov 13, 2019 | 30.75 | 31.50 | 29.43 | 30.37 | 826,137 | -0.81(-2.60%) |
Nov 12, 2019 | 33.96 | 34.08 | 30.69 | 31.18 | 1,246,898 | -3.08(-9.00%) |
Nov 11, 2019 | 34.94 | 35.31 | 34.26 | 34.27 | 574,518 | -0.87(-2.47%) |
Nov 08, 2019 | 35.17 | 35.46 | 34.60 | 35.14 | 348,681 | -0.23(-0.64%) |
Nov 07, 2019 | 34.93 | 35.60 | 34.78 | 35.36 | 643,383 | +0.60(+1.74%) |
Nov 06, 2019 | 34.85 | 35.32 | 34.26 | 34.76 | 557,021 | +0.08(+0.22%) |
Nov 05, 2019 | 34.48 | 35.20 | 34.45 | 34.68 | 426,556 | +0.30(+0.88%) |
Nov 04, 2019 | 34.07 | 34.45 | 33.84 | 34.38 | 431,922 | +0.74(+2.19%) |