Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.55 | 23.60 | 22.84 | 22.97 | 915,700 | -0.50(-2.13%) |
Jan 30, 2020 | 23.44 | 23.75 | 22.95 | 23.47 | 1,107,117 | +0.00(+0.02%) |
Jan 29, 2020 | 24.20 | 24.21 | 23.29 | 23.46 | 1,608,075 | -0.66(-2.76%) |
Jan 28, 2020 | 24.33 | 24.58 | 23.87 | 24.13 | 1,386,947 | -0.11(-0.43%) |
Jan 27, 2020 | 25.09 | 25.13 | 23.96 | 24.23 | 1,896,115 | -1.00(-3.94%) |
Jan 24, 2020 | 25.27 | 25.29 | 24.32 | 25.23 | 1,322,900 | +0.05(+0.20%) |
Jan 23, 2020 | 25.10 | 25.49 | 24.76 | 25.18 | 850,555 | +0.20(+0.82%) |
Jan 22, 2020 | 25.18 | 25.42 | 24.76 | 24.98 | 1,301,115 | -0.13(-0.54%) |
Jan 21, 2020 | 25.05 | 25.39 | 24.83 | 25.11 | 1,304,229 | -0.08(-0.32%) |
Jan 17, 2020 | 25.11 | 25.25 | 24.66 | 25.19 | 1,543,900 | +0.23(+0.92%) |
Jan 16, 2020 | 24.34 | 25.01 | 24.17 | 24.96 | 1,760,312 | +0.81(+3.35%) |
Jan 15, 2020 | 24.75 | 25.29 | 23.91 | 24.15 | 2,870,284 | -0.23(-0.94%) |
Jan 14, 2020 | 22.70 | 24.40 | 22.68 | 24.38 | 4,347,424 | +1.51(+6.60%) |
Jan 13, 2020 | 24.00 | 24.28 | 22.75 | 22.87 | 2,913,470 | -1.15(-4.79%) |
Jan 10, 2020 | 25.06 | 25.74 | 24.00 | 24.02 | 3,335,500 | -0.82(-3.30%) |
Jan 09, 2020 | 26.95 | 27.10 | 24.64 | 24.84 | 4,656,780 | -2.98(-10.71%) |
Jan 08, 2020 | 27.80 | 28.10 | 27.64 | 27.82 | 1,254,865 | +0.07(+0.25%) |
Jan 07, 2020 | 27.74 | 27.90 | 27.38 | 27.75 | 1,054,508 | +0.01(+0.04%) |
Jan 06, 2020 | 27.98 | 28.19 | 27.60 | 27.74 | 1,052,871 | -0.43(-1.53%) |
Jan 03, 2020 | 27.69 | 28.28 | 27.50 | 28.17 | 673,600 | +0.31(+1.11%) |
Jan 02, 2020 | 28.57 | 28.57 | 27.82 | 27.86 | 845,470 | -0.68(-2.38%) |
Dec 31, 2019 | 28.60 | 28.71 | 28.28 | 28.54 | 610,900 | -0.15(-0.52%) |
Dec 30, 2019 | 28.53 | 28.95 | 28.48 | 28.69 | 570,083 | +0.21(+0.74%) |
Dec 27, 2019 | 28.05 | 28.53 | 27.85 | 28.48 | 450,100 | +0.46(+1.64%) |
Dec 26, 2019 | 27.97 | 28.11 | 27.67 | 28.02 | 325,116 | -0.04(-0.14%) |
Dec 24, 2019 | 27.84 | 28.20 | 27.27 | 28.06 | 202,700 | +0.27(+0.97%) |
Dec 23, 2019 | 27.83 | 27.91 | 27.61 | 27.79 | 561,414 | +0.05(+0.18%) |
Dec 20, 2019 | 28.08 | 28.10 | 27.71 | 27.74 | 1,116,600 | -0.29(-1.03%) |
Dec 19, 2019 | 28.26 | 28.49 | 27.96 | 28.03 | 720,162 | -0.10(-0.36%) |
Dec 18, 2019 | 28.15 | 28.41 | 28.00 | 28.13 | 947,069 | +0.10(+0.36%) |
Dec 17, 2019 | 27.60 | 28.12 | 27.60 | 28.03 | 898,656 | +0.28(+1.01%) |
Dec 16, 2019 | 28.22 | 28.34 | 27.69 | 27.75 | 843,515 | -0.11(-0.39%) |
Dec 13, 2019 | 28.20 | 28.37 | 27.76 | 27.86 | 574,700 | -0.32(-1.14%) |
Dec 12, 2019 | 28.13 | 28.46 | 27.77 | 28.18 | 633,410 | +0.30(+1.08%) |
Dec 11, 2019 | 28.15 | 28.22 | 27.58 | 27.88 | 591,537 | -0.20(-0.71%) |
Dec 10, 2019 | 28.13 | 28.25 | 27.93 | 28.08 | 492,456 | -0.05(-0.18%) |
Dec 09, 2019 | 28.03 | 28.26 | 27.90 | 28.13 | 542,119 | +0.02(+0.07%) |
Dec 06, 2019 | 28.13 | 28.39 | 27.92 | 28.11 | 551,000 | +0.10(+0.36%) |
Dec 05, 2019 | 28.15 | 28.16 | 27.83 | 28.01 | 456,455 | -0.17(-0.60%) |
Dec 04, 2019 | 27.86 | 28.26 | 27.85 | 28.18 | 458,048 | +0.46(+1.66%) |
Dec 03, 2019 | 27.90 | 27.90 | 27.39 | 27.72 | 852,711 | -0.36(-1.28%) |
Dec 02, 2019 | 27.65 | 28.16 | 27.15 | 28.08 | 1,057,835 | +0.45(+1.63%) |
Nov 29, 2019 | 27.87 | 27.87 | 27.54 | 27.63 | 318,200 | -0.27(-0.97%) |
Nov 27, 2019 | 27.63 | 27.92 | 27.52 | 27.90 | 582,800 | +0.36(+1.31%) |
Nov 26, 2019 | 27.18 | 27.62 | 27.09 | 27.54 | 719,025 | +0.39(+1.44%) |
Nov 25, 2019 | 26.58 | 27.28 | 26.58 | 27.15 | 673,170 | +0.64(+2.41%) |
Nov 22, 2019 | 26.84 | 26.85 | 26.36 | 26.51 | 700,700 | -0.28(-1.05%) |
Nov 21, 2019 | 26.58 | 26.81 | 26.42 | 26.79 | 798,672 | +0.15(+0.56%) |
Nov 20, 2019 | 26.51 | 26.74 | 26.23 | 26.64 | 845,807 | +0.13(+0.49%) |
Nov 19, 2019 | 26.48 | 26.56 | 25.96 | 26.51 | 1,453,517 | +0.08(+0.30%) |
Nov 18, 2019 | 26.00 | 26.60 | 25.89 | 26.43 | 1,654,052 | +0.39(+1.50%) |
Nov 15, 2019 | 25.44 | 26.16 | 25.27 | 26.04 | 1,619,300 | +0.89(+3.56%) |
Nov 14, 2019 | 25.22 | 25.68 | 25.11 | 25.14 | 1,285,840 | +0.32(+1.27%) |
Nov 13, 2019 | 24.55 | 25.07 | 24.30 | 24.83 | 989,986 | +0.21(+0.85%) |
Nov 12, 2019 | 24.26 | 24.77 | 24.00 | 24.62 | 687,516 | +0.40(+1.65%) |
Nov 11, 2019 | 24.49 | 24.85 | 24.16 | 24.22 | 1,693,878 | +0.07(+0.29%) |
Nov 08, 2019 | 23.79 | 24.29 | 23.74 | 24.15 | 531,900 | +0.43(+1.81%) |
Nov 07, 2019 | 23.72 | 23.94 | 23.49 | 23.72 | 922,309 | +0.14(+0.59%) |
Nov 06, 2019 | 23.15 | 23.84 | 23.12 | 23.58 | 616,973 | +0.36(+1.55%) |
Nov 05, 2019 | 23.86 | 23.97 | 22.96 | 23.22 | 1,048,265 | -0.66(-2.76%) |
Nov 04, 2019 | 24.29 | 24.53 | 23.85 | 23.88 | 813,805 | -0.32(-1.32%) |