Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.73 | 26.74 | 25.87 | 26.04 | 1,101,018 | -0.75(-2.80%) |
Jan 30, 2020 | 27.48 | 27.59 | 26.44 | 26.79 | 888,015 | -0.84(-3.03%) |
Jan 29, 2020 | 28.18 | 28.26 | 27.58 | 27.63 | 1,001,462 | -0.46(-1.65%) |
Jan 28, 2020 | 28.69 | 28.97 | 28.08 | 28.09 | 776,000 | -0.55(-1.93%) |
Jan 27, 2020 | 30.09 | 30.17 | 28.47 | 28.65 | 1,509,999 | -1.96(-6.41%) |
Jan 24, 2020 | 31.14 | 31.45 | 30.60 | 30.61 | 748,891 | -0.53(-1.71%) |
Jan 23, 2020 | 31.08 | 31.34 | 30.69 | 31.14 | 377,563 | +0.06(+0.19%) |
Jan 22, 2020 | 32.00 | 32.37 | 30.92 | 31.08 | 640,674 | -0.89(-2.78%) |
Jan 21, 2020 | 31.54 | 32.26 | 31.43 | 31.97 | 1,050,478 | +0.46(+1.47%) |
Jan 17, 2020 | 31.56 | 32.11 | 31.38 | 31.50 | 924,904 | -0.05(-0.16%) |
Jan 16, 2020 | 30.98 | 31.71 | 30.85 | 31.55 | 778,308 | +0.61(+1.97%) |
Jan 15, 2020 | 31.18 | 31.41 | 30.51 | 30.94 | 730,411 | -0.23(-0.73%) |
Jan 14, 2020 | 30.92 | 31.20 | 30.61 | 31.17 | 604,606 | +0.23(+0.73%) |
Jan 13, 2020 | 30.01 | 31.02 | 29.87 | 30.94 | 829,993 | +1.01(+3.36%) |
Jan 10, 2020 | 31.27 | 31.27 | 29.87 | 29.94 | 1,666,694 | -1.28(-4.11%) |
Jan 09, 2020 | 31.53 | 31.54 | 31.05 | 31.22 | 1,081,577 | -0.32(-1.00%) |
Jan 08, 2020 | 30.78 | 31.63 | 30.72 | 31.53 | 1,120,588 | +0.74(+2.40%) |
Jan 07, 2020 | 30.61 | 30.86 | 30.17 | 30.79 | 594,070 | +0.07(+0.22%) |
Jan 06, 2020 | 30.16 | 30.94 | 30.11 | 30.73 | 1,234,944 | +0.46(+1.53%) |
Jan 03, 2020 | 29.23 | 30.36 | 29.01 | 30.26 | 979,483 | +0.83(+2.81%) |
Jan 02, 2020 | 30.76 | 30.85 | 29.19 | 29.43 | 971,281 | -1.21(-3.96%) |
Dec 31, 2019 | 30.25 | 30.74 | 30.24 | 30.65 | 985,063 | +0.35(+1.17%) |
Dec 30, 2019 | 29.93 | 30.50 | 29.93 | 30.29 | 744,128 | +0.28(+0.92%) |
Dec 27, 2019 | 29.78 | 30.02 | 29.67 | 30.02 | 772,224 | +0.33(+1.10%) |
Dec 26, 2019 | 29.57 | 29.93 | 29.44 | 29.69 | 342,080 | +0.09(+0.30%) |
Dec 24, 2019 | 29.50 | 29.91 | 29.41 | 29.60 | 195,693 | +0.22(+0.74%) |
Dec 23, 2019 | 30.06 | 30.09 | 29.30 | 29.38 | 743,624 | -0.53(-1.78%) |
Dec 20, 2019 | 30.18 | 30.40 | 29.90 | 29.92 | 1,786,809 | -0.11(-0.36%) |
Dec 19, 2019 | 29.30 | 30.12 | 29.22 | 30.03 | 929,360 | +0.67(+2.28%) |
Dec 18, 2019 | 29.10 | 29.62 | 29.10 | 29.35 | 916,998 | +0.19(+0.64%) |
Dec 17, 2019 | 29.67 | 29.78 | 29.12 | 29.17 | 925,783 | -0.58(-1.95%) |
Dec 16, 2019 | 29.79 | 29.84 | 29.43 | 29.75 | 859,961 | +0.13(+0.43%) |
Dec 13, 2019 | 29.70 | 29.86 | 29.21 | 29.62 | 891,730 | +0.06(+0.22%) |
Dec 12, 2019 | 30.04 | 30.45 | 29.48 | 29.56 | 976,514 | -0.36(-1.19%) |
Dec 11, 2019 | 30.55 | 30.61 | 29.78 | 29.91 | 1,066,447 | -0.67(-2.21%) |
Dec 10, 2019 | 30.63 | 30.86 | 30.42 | 30.59 | 1,016,928 | -0.11(-0.35%) |
Dec 09, 2019 | 30.66 | 31.16 | 30.40 | 30.69 | 380,972 | +0.12(+0.38%) |
Dec 06, 2019 | 30.14 | 30.78 | 30.09 | 30.58 | 575,194 | +0.57(+1.90%) |
Dec 05, 2019 | 30.37 | 30.56 | 29.76 | 30.01 | 736,358 | -0.57(-1.86%) |
Dec 04, 2019 | 30.44 | 30.92 | 30.35 | 30.58 | 742,722 | +0.06(+0.19%) |
Dec 03, 2019 | 30.56 | 30.81 | 29.54 | 30.52 | 870,282 | -0.32(-1.03%) |
Dec 02, 2019 | 31.30 | 31.43 | 30.73 | 30.84 | 886,070 | -0.47(-1.51%) |
Nov 29, 2019 | 31.47 | 31.60 | 31.15 | 31.31 | 224,165 | -0.15(-0.49%) |
Nov 27, 2019 | 31.28 | 31.60 | 31.09 | 31.47 | 792,513 | +0.18(+0.59%) |
Nov 26, 2019 | 31.40 | 31.45 | 31.02 | 31.28 | 639,666 | +0.08(+0.25%) |
Nov 25, 2019 | 31.22 | 31.75 | 30.99 | 31.21 | 1,060,555 | -0.10(-0.31%) |
Nov 22, 2019 | 31.37 | 31.83 | 30.73 | 31.30 | 1,235,863 | +0.12(+0.37%) |
Nov 21, 2019 | 31.53 | 31.60 | 30.90 | 31.19 | 1,181,447 | -0.54(-1.70%) |
Nov 20, 2019 | 32.43 | 32.43 | 31.34 | 31.73 | 1,747,176 | -0.81(-2.49%) |
Nov 19, 2019 | 33.46 | 33.46 | 32.54 | 32.54 | 677,694 | -0.99(-2.96%) |
Nov 18, 2019 | 33.90 | 34.03 | 33.42 | 33.53 | 360,061 | -0.31(-0.91%) |
Nov 15, 2019 | 33.89 | 34.16 | 33.57 | 33.84 | 316,590 | +0.07(+0.20%) |
Nov 14, 2019 | 33.59 | 34.08 | 33.55 | 33.77 | 400,125 | +0.13(+0.37%) |
Nov 13, 2019 | 33.46 | 33.83 | 33.26 | 33.64 | 412,883 | +0.09(+0.26%) |
Nov 12, 2019 | 33.88 | 34.06 | 33.36 | 33.56 | 563,512 | -0.44(-1.30%) |
Nov 11, 2019 | 33.84 | 34.20 | 33.45 | 34.00 | 318,866 | +0.08(+0.23%) |
Nov 08, 2019 | 34.36 | 34.36 | 33.80 | 33.92 | 633,284 | -0.55(-1.59%) |
Nov 07, 2019 | 34.63 | 35.09 | 34.32 | 34.47 | 373,625 | -0.16(-0.47%) |
Nov 06, 2019 | 35.38 | 35.55 | 34.59 | 34.64 | 526,737 | -0.76(-2.15%) |
Nov 05, 2019 | 35.68 | 35.83 | 34.95 | 35.40 | 637,497 | -0.44(-1.24%) |
Nov 04, 2019 | 35.00 | 36.23 | 34.89 | 35.84 | 527,830 | +1.04(+2.99%) |