Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.37 | 26.37 | 26.01 | 26.08 | 41,600 | -1.02(-3.76%) |
Jan 30, 2020 | 26.34 | 27.10 | 26.30 | 27.10 | 24,885 | +0.38(+1.42%) |
Jan 29, 2020 | 26.84 | 27.05 | 26.63 | 26.72 | 32,234 | +0.32(+1.21%) |
Jan 28, 2020 | 26.42 | 26.60 | 26.13 | 26.40 | 105,888 | -0.17(-0.64%) |
Jan 27, 2020 | 26.50 | 26.75 | 26.50 | 26.57 | 49,183 | -1.06(-3.84%) |
Jan 24, 2020 | 27.98 | 27.98 | 27.59 | 27.63 | 138,600 | -0.36(-1.29%) |
Jan 23, 2020 | 27.75 | 27.99 | 27.53 | 27.99 | 47,816 | -0.32(-1.13%) |
Jan 22, 2020 | 28.93 | 29.07 | 28.26 | 28.31 | 103,699 | -1.56(-5.22%) |
Jan 21, 2020 | 29.45 | 30.03 | 29.18 | 29.87 | 337,525 | -0.93(-3.02%) |
Jan 17, 2020 | 30.59 | 30.91 | 30.57 | 30.80 | 89,500 | +0.06(+0.20%) |
Jan 16, 2020 | 30.77 | 30.78 | 30.63 | 30.74 | 45,137 | +0.22(+0.72%) |
Jan 15, 2020 | 30.50 | 30.76 | 30.50 | 30.52 | 15,505 | +0.51(+1.70%) |
Jan 14, 2020 | 29.91 | 30.11 | 29.89 | 30.01 | 26,607 | +0.40(+1.35%) |
Jan 13, 2020 | 29.60 | 29.68 | 29.37 | 29.61 | 23,734 | +0.30(+1.04%) |
Jan 10, 2020 | 29.46 | 29.64 | 29.30 | 29.30 | 56,200 | -0.23(-0.76%) |
Jan 09, 2020 | 29.51 | 29.55 | 29.40 | 29.53 | 20,452 | +0.43(+1.48%) |
Jan 08, 2020 | 28.81 | 29.20 | 28.81 | 29.10 | 18,580 | +0.28(+0.97%) |
Jan 07, 2020 | 28.96 | 28.96 | 28.81 | 28.82 | 31,528 | -0.53(-1.81%) |
Jan 06, 2020 | 29.06 | 29.43 | 29.00 | 29.35 | 21,237 | -0.10(-0.33%) |
Jan 03, 2020 | 29.45 | 29.67 | 29.35 | 29.45 | 30,700 | -0.01(-0.03%) |
Jan 02, 2020 | 29.46 | 29.58 | 29.40 | 29.46 | 27,366 | -0.04(-0.14%) |
Dec 31, 2019 | 29.88 | 29.88 | 29.40 | 29.50 | 11,800 | -0.06(-0.20%) |
Dec 30, 2019 | 29.79 | 29.85 | 29.43 | 29.56 | 12,971 | -0.07(-0.24%) |
Dec 27, 2019 | 29.47 | 29.72 | 29.47 | 29.63 | 43,800 | +0.24(+0.83%) |
Dec 26, 2019 | 29.05 | 29.47 | 28.66 | 29.39 | 19,730 | -0.07(-0.25%) |
Dec 24, 2019 | 29.04 | 29.47 | 28.61 | 29.46 | 6,800 | +0.08(+0.27%) |
Dec 23, 2019 | 29.19 | 29.42 | 29.15 | 29.38 | 26,364 | +0.40(+1.38%) |
Dec 20, 2019 | 28.91 | 29.12 | 28.60 | 28.98 | 21,900 | +0.55(+1.93%) |
Dec 19, 2019 | 28.63 | 28.63 | 27.95 | 28.43 | 16,363 | -0.65(-2.24%) |
Dec 18, 2019 | 29.02 | 29.18 | 29.00 | 29.08 | 13,452 | +0.32(+1.11%) |
Dec 17, 2019 | 28.68 | 28.87 | 28.50 | 28.76 | 31,207 | -0.69(-2.34%) |
Dec 16, 2019 | 29.00 | 29.55 | 29.00 | 29.45 | 26,262 | +0.55(+1.90%) |
Dec 13, 2019 | 28.50 | 28.93 | 28.50 | 28.90 | 15,900 | +1.19(+4.29%) |
Dec 12, 2019 | 27.91 | 27.95 | 27.34 | 27.71 | 15,097 | -0.24(-0.86%) |
Dec 11, 2019 | 28.04 | 28.05 | 27.75 | 27.95 | 30,774 | -0.25(-0.89%) |
Dec 10, 2019 | 28.12 | 28.35 | 28.12 | 28.20 | 26,662 | +0.14(+0.50%) |
Dec 09, 2019 | 28.00 | 28.20 | 28.00 | 28.06 | 22,628 | +0.11(+0.39%) |
Dec 06, 2019 | 27.77 | 28.07 | 27.64 | 27.95 | 29,500 | +0.50(+1.82%) |
Dec 05, 2019 | 27.20 | 27.68 | 27.20 | 27.45 | 44,700 | +0.97(+3.66%) |
Dec 04, 2019 | 25.95 | 26.65 | 25.95 | 26.48 | 24,430 | +0.38(+1.44%) |
Dec 03, 2019 | 25.90 | 26.24 | 25.66 | 26.11 | 22,572 | -0.40(-1.51%) |
Dec 02, 2019 | 27.00 | 27.00 | 26.37 | 26.50 | 21,313 | -1.17(-4.21%) |
Nov 29, 2019 | 27.77 | 27.77 | 27.59 | 27.67 | 10,500 | +0.24(+0.87%) |
Nov 27, 2019 | 27.44 | 27.56 | 26.98 | 27.43 | 11,000 | +0.05(+0.19%) |
Nov 26, 2019 | 27.37 | 27.42 | 27.17 | 27.38 | 33,327 | -0.02(-0.05%) |
Nov 25, 2019 | 27.04 | 27.45 | 27.04 | 27.39 | 27,233 | +0.79(+2.97%) |
Nov 22, 2019 | 26.71 | 26.71 | 26.57 | 26.61 | 11,300 | -0.14(-0.54%) |
Nov 21, 2019 | 26.53 | 26.76 | 26.53 | 26.75 | 76,294 | -0.13(-0.49%) |
Nov 20, 2019 | 26.91 | 27.02 | 26.76 | 26.88 | 21,969 | -0.46(-1.70%) |
Nov 19, 2019 | 27.53 | 27.58 | 27.29 | 27.34 | 61,998 | -0.12(-0.44%) |
Nov 18, 2019 | 27.24 | 27.51 | 27.24 | 27.46 | 15,246 | -0.86(-3.02%) |
Nov 15, 2019 | 28.15 | 28.37 | 28.12 | 28.32 | 11,700 | +0.39(+1.38%) |
Nov 14, 2019 | 27.31 | 28.00 | 27.31 | 27.93 | 20,125 | +1.01(+3.77%) |
Nov 13, 2019 | 26.96 | 27.12 | 26.41 | 26.92 | 24,762 | -0.19(-0.70%) |
Nov 12, 2019 | 27.11 | 27.25 | 26.93 | 27.11 | 13,435 | +0.45(+1.71%) |
Nov 11, 2019 | 26.48 | 26.72 | 26.48 | 26.66 | 11,791 | -0.06(-0.24%) |
Nov 08, 2019 | 26.80 | 26.84 | 26.51 | 26.72 | 43,500 | -0.76(-2.77%) |
Nov 07, 2019 | 27.64 | 27.65 | 27.46 | 27.48 | 35,793 | +0.43(+1.57%) |
Nov 06, 2019 | 26.75 | 27.15 | 26.75 | 27.05 | 17,566 | +0.01(+0.05%) |
Nov 05, 2019 | 26.86 | 27.10 | 26.79 | 27.04 | 34,998 | -0.04(-0.14%) |
Nov 04, 2019 | 26.81 | 27.19 | 26.81 | 27.08 | 14,479 | +0.25(+0.93%) |