Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.53 | 30.68 | 29.07 | 29.75 | 237,400 | -0.96(-3.13%) |
Jan 30, 2020 | 30.44 | 30.84 | 30.15 | 30.71 | 168,960 | +0.01(+0.03%) |
Jan 29, 2020 | 30.43 | 31.00 | 30.41 | 30.70 | 167,553 | +0.40(+1.32%) |
Jan 28, 2020 | 30.54 | 30.92 | 30.01 | 30.30 | 141,899 | +0.02(+0.07%) |
Jan 27, 2020 | 29.76 | 30.61 | 29.57 | 30.28 | 237,800 | -0.60(-1.94%) |
Jan 24, 2020 | 30.86 | 31.12 | 30.29 | 30.88 | 269,800 | +0.16(+0.52%) |
Jan 23, 2020 | 30.36 | 30.86 | 29.72 | 30.72 | 212,570 | +0.42(+1.39%) |
Jan 22, 2020 | 29.69 | 30.47 | 29.66 | 30.30 | 295,964 | +0.82(+2.78%) |
Jan 21, 2020 | 30.65 | 31.04 | 28.97 | 29.48 | 667,285 | -1.26(-4.10%) |
Jan 17, 2020 | 31.34 | 31.50 | 30.32 | 30.74 | 299,700 | -0.52(-1.66%) |
Jan 16, 2020 | 30.79 | 31.64 | 30.50 | 31.26 | 416,437 | +0.76(+2.49%) |
Jan 15, 2020 | 29.64 | 31.00 | 29.64 | 30.50 | 536,208 | +0.86(+2.90%) |
Jan 14, 2020 | 27.36 | 29.94 | 27.36 | 29.64 | 723,198 | +2.36(+8.65%) |
Jan 13, 2020 | 25.74 | 27.40 | 25.50 | 27.28 | 507,708 | +1.76(+6.90%) |
Jan 10, 2020 | 24.71 | 25.66 | 24.51 | 25.52 | 259,300 | +0.93(+3.78%) |
Jan 09, 2020 | 24.46 | 24.68 | 24.08 | 24.59 | 183,880 | +0.24(+0.99%) |
Jan 08, 2020 | 24.66 | 24.92 | 24.32 | 24.35 | 183,936 | -0.36(-1.46%) |
Jan 07, 2020 | 24.85 | 24.90 | 24.33 | 24.71 | 201,888 | -0.11(-0.44%) |
Jan 06, 2020 | 24.75 | 24.93 | 24.42 | 24.82 | 204,295 | -0.25(-1.00%) |
Jan 03, 2020 | 24.54 | 25.46 | 24.54 | 25.07 | 249,200 | +0.25(+1.01%) |
Jan 02, 2020 | 25.29 | 25.29 | 24.36 | 24.82 | 157,093 | -0.23(-0.92%) |
Dec 31, 2019 | 24.47 | 25.05 | 24.40 | 25.05 | 235,500 | +0.45(+1.83%) |
Dec 30, 2019 | 25.11 | 25.18 | 24.36 | 24.60 | 167,162 | -0.34(-1.36%) |
Dec 27, 2019 | 25.21 | 25.21 | 24.54 | 24.94 | 206,700 | -0.22(-0.87%) |
Dec 26, 2019 | 25.97 | 25.97 | 24.96 | 25.16 | 233,783 | -0.80(-3.08%) |
Dec 24, 2019 | 25.65 | 25.97 | 25.43 | 25.96 | 85,900 | +0.31(+1.21%) |
Dec 23, 2019 | 25.93 | 25.97 | 25.32 | 25.65 | 170,732 | -0.21(-0.81%) |
Dec 20, 2019 | 25.24 | 25.92 | 25.07 | 25.86 | 345,200 | +0.79(+3.13%) |
Dec 19, 2019 | 25.05 | 26.11 | 24.89 | 25.07 | 311,822 | +0.11(+0.42%) |
Dec 18, 2019 | 24.96 | 25.45 | 24.69 | 24.97 | 378,508 | -0.03(-0.12%) |
Dec 17, 2019 | 25.17 | 25.19 | 24.34 | 25.00 | 293,565 | -0.16(-0.64%) |
Dec 16, 2019 | 24.73 | 25.43 | 24.09 | 25.16 | 342,550 | +0.57(+2.32%) |
Dec 13, 2019 | 24.62 | 24.99 | 24.32 | 24.59 | 184,700 | +0.03(+0.12%) |
Dec 12, 2019 | 24.63 | 25.12 | 24.04 | 24.56 | 277,118 | -0.04(-0.16%) |
Dec 11, 2019 | 23.80 | 24.64 | 23.65 | 24.60 | 265,769 | +0.94(+3.97%) |
Dec 10, 2019 | 24.22 | 24.43 | 23.33 | 23.66 | 257,518 | -0.56(-2.31%) |
Dec 09, 2019 | 23.70 | 24.45 | 23.60 | 24.22 | 205,989 | +0.35(+1.47%) |
Dec 06, 2019 | 23.48 | 24.60 | 23.31 | 23.87 | 333,400 | +0.54(+2.31%) |
Dec 05, 2019 | 22.82 | 23.71 | 22.74 | 23.33 | 274,027 | +0.54(+2.37%) |
Dec 04, 2019 | 23.04 | 23.83 | 22.71 | 22.79 | 383,863 | -0.02(-0.09%) |
Dec 03, 2019 | 22.54 | 22.92 | 22.25 | 22.81 | 326,204 | -0.14(-0.59%) |
Dec 02, 2019 | 23.08 | 23.26 | 22.53 | 22.95 | 323,506 | -0.05(-0.24%) |
Nov 29, 2019 | 22.60 | 23.05 | 22.40 | 23.00 | 197,900 | +0.53(+2.36%) |
Nov 27, 2019 | 22.52 | 22.98 | 22.21 | 22.47 | 316,100 | +0.23(+1.03%) |
Nov 26, 2019 | 22.77 | 23.12 | 21.95 | 22.24 | 412,660 | -0.85(-3.68%) |
Nov 25, 2019 | 22.71 | 23.50 | 22.71 | 23.09 | 292,249 | +0.17(+0.74%) |
Nov 22, 2019 | 23.82 | 24.05 | 22.84 | 22.92 | 316,100 | -0.85(-3.58%) |
Nov 21, 2019 | 23.60 | 24.15 | 23.27 | 23.77 | 584,303 | +0.05(+0.21%) |
Nov 20, 2019 | 23.47 | 24.12 | 23.47 | 23.72 | 313,016 | +0.06(+0.25%) |
Nov 19, 2019 | 23.52 | 24.70 | 23.52 | 23.66 | 503,532 | +0.48(+2.07%) |
Nov 18, 2019 | 24.02 | 24.10 | 22.97 | 23.18 | 397,373 | -0.84(-3.50%) |
Nov 15, 2019 | 24.25 | 24.57 | 23.62 | 24.02 | 525,900 | -0.23(-0.95%) |
Nov 14, 2019 | 23.92 | 24.36 | 23.47 | 24.25 | 559,716 | +0.28(+1.17%) |
Nov 13, 2019 | 23.04 | 24.41 | 22.90 | 23.97 | 794,104 | +1.56(+6.96%) |
Nov 12, 2019 | 22.74 | 22.80 | 21.90 | 22.41 | 742,770 | -0.32(-1.41%) |
Nov 11, 2019 | 23.13 | 23.65 | 21.28 | 22.73 | 1,012,604 | -0.49(-2.11%) |
Nov 08, 2019 | 25.00 | 26.81 | 22.53 | 23.22 | 1,353,900 | -2.98(-11.37%) |
Nov 07, 2019 | 25.81 | 26.39 | 25.30 | 26.20 | 416,415 | +0.67(+2.62%) |
Nov 06, 2019 | 26.29 | 26.82 | 25.43 | 25.53 | 298,345 | -0.91(-3.44%) |
Nov 05, 2019 | 26.37 | 27.48 | 26.10 | 26.44 | 447,353 | +0.43(+1.65%) |
Nov 04, 2019 | 25.67 | 26.11 | 25.39 | 26.01 | 584,507 | +0.46(+1.80%) |