Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.44 | 28.46 | 27.13 | 27.21 | 420,700 | -1.52(-5.29%) |
Jan 30, 2020 | 28.00 | 28.73 | 27.88 | 28.73 | 372,415 | +0.37(+1.30%) |
Jan 29, 2020 | 28.78 | 29.16 | 28.33 | 28.36 | 418,115 | -0.22(-0.77%) |
Jan 28, 2020 | 28.84 | 28.96 | 28.45 | 28.58 | 302,200 | +0.11(+0.39%) |
Jan 27, 2020 | 28.39 | 29.21 | 27.90 | 28.47 | 522,420 | -0.90(-3.06%) |
Jan 24, 2020 | 29.85 | 29.89 | 29.01 | 29.37 | 611,300 | -0.50(-1.67%) |
Jan 23, 2020 | 29.76 | 30.05 | 28.95 | 29.87 | 699,292 | -0.29(-0.96%) |
Jan 22, 2020 | 30.05 | 30.42 | 29.97 | 30.16 | 389,347 | +0.07(+0.23%) |
Jan 21, 2020 | 30.17 | 30.57 | 29.50 | 30.09 | 682,504 | -0.40(-1.31%) |
Jan 17, 2020 | 30.49 | 30.80 | 30.10 | 30.49 | 454,300 | +0.23(+0.76%) |
Jan 16, 2020 | 30.02 | 30.80 | 29.72 | 30.26 | 602,659 | +0.51(+1.71%) |
Jan 15, 2020 | 30.26 | 30.46 | 29.49 | 29.75 | 578,302 | -0.72(-2.36%) |
Jan 14, 2020 | 30.68 | 31.20 | 30.36 | 30.47 | 520,496 | -0.35(-1.14%) |
Jan 13, 2020 | 30.88 | 31.18 | 30.47 | 30.82 | 441,258 | -0.11(-0.36%) |
Jan 10, 2020 | 31.57 | 31.91 | 30.75 | 30.93 | 621,800 | -0.72(-2.27%) |
Jan 09, 2020 | 32.75 | 32.75 | 31.60 | 31.65 | 700,652 | -1.16(-3.54%) |
Jan 08, 2020 | 32.69 | 33.36 | 32.37 | 32.81 | 705,503 | +0.09(+0.28%) |
Jan 07, 2020 | 32.91 | 33.44 | 32.45 | 32.72 | 461,157 | -0.28(-0.85%) |
Jan 06, 2020 | 32.68 | 33.54 | 32.65 | 33.00 | 614,487 | -0.26(-0.78%) |
Jan 03, 2020 | 33.02 | 33.68 | 32.74 | 33.26 | 610,700 | -0.36(-1.07%) |
Jan 02, 2020 | 34.37 | 34.42 | 33.09 | 33.62 | 825,189 | +0.12(+0.36%) |
Dec 31, 2019 | 32.96 | 33.79 | 32.77 | 33.50 | 376,900 | +0.45(+1.36%) |
Dec 30, 2019 | 33.25 | 33.58 | 32.86 | 33.05 | 307,539 | +0.07(+0.21%) |
Dec 27, 2019 | 33.28 | 33.44 | 32.72 | 32.98 | 302,500 | -0.20(-0.59%) |
Dec 26, 2019 | 32.88 | 33.28 | 32.66 | 33.17 | 180,235 | +0.32(+0.99%) |
Dec 24, 2019 | 32.94 | 33.16 | 32.71 | 32.85 | 122,700 | +0.01(+0.02%) |
Dec 23, 2019 | 32.73 | 33.04 | 32.44 | 32.84 | 691,184 | +0.34(+1.06%) |
Dec 20, 2019 | 33.54 | 33.55 | 32.39 | 32.50 | 976,400 | -0.91(-2.72%) |
Dec 19, 2019 | 33.86 | 34.08 | 33.02 | 33.41 | 549,964 | -0.39(-1.15%) |
Dec 18, 2019 | 33.38 | 34.01 | 33.11 | 33.80 | 794,871 | +0.67(+2.02%) |
Dec 17, 2019 | 32.60 | 33.19 | 32.22 | 33.13 | 775,773 | +0.70(+2.16%) |
Dec 16, 2019 | 32.53 | 33.15 | 32.12 | 32.43 | 737,904 | +0.46(+1.44%) |
Dec 13, 2019 | 31.73 | 32.22 | 30.95 | 31.97 | 995,400 | -0.06(-0.19%) |
Dec 12, 2019 | 29.97 | 32.14 | 29.43 | 32.03 | 898,996 | +2.00(+6.66%) |
Dec 11, 2019 | 29.77 | 30.19 | 29.53 | 30.03 | 440,404 | +0.20(+0.67%) |
Dec 10, 2019 | 28.79 | 29.94 | 28.52 | 29.83 | 659,620 | +0.98(+3.40%) |
Dec 09, 2019 | 28.73 | 29.41 | 28.55 | 28.85 | 782,140 | -0.04(-0.14%) |
Dec 06, 2019 | 29.11 | 29.96 | 28.69 | 28.89 | 765,300 | +0.36(+1.26%) |
Dec 05, 2019 | 28.34 | 29.23 | 27.74 | 28.53 | 1,040,506 | +0.64(+2.29%) |
Dec 04, 2019 | 25.61 | 28.05 | 25.20 | 27.89 | 2,224,462 | -0.62(-2.17%) |
Dec 03, 2019 | 28.24 | 28.66 | 27.84 | 28.51 | 782,484 | -0.43(-1.49%) |
Dec 02, 2019 | 29.78 | 29.99 | 28.75 | 28.94 | 592,926 | -0.66(-2.23%) |
Nov 29, 2019 | 29.25 | 29.80 | 29.03 | 29.60 | 272,500 | +0.14(+0.48%) |
Nov 27, 2019 | 29.20 | 29.47 | 28.81 | 29.46 | 299,000 | +0.41(+1.41%) |
Nov 26, 2019 | 28.87 | 29.26 | 28.17 | 29.05 | 352,950 | +0.18(+0.62%) |
Nov 25, 2019 | 28.28 | 28.90 | 28.14 | 28.87 | 434,062 | +0.65(+2.30%) |
Nov 22, 2019 | 27.46 | 28.23 | 27.28 | 28.22 | 385,000 | +1.05(+3.86%) |
Nov 21, 2019 | 27.34 | 27.63 | 26.91 | 27.17 | 500,489 | +0.03(+0.11%) |
Nov 20, 2019 | 28.58 | 28.58 | 27.06 | 27.14 | 562,009 | -1.49(-5.20%) |
Nov 19, 2019 | 29.11 | 29.31 | 28.06 | 28.63 | 801,778 | -0.80(-2.72%) |
Nov 18, 2019 | 29.17 | 29.50 | 28.64 | 29.43 | 324,400 | -0.07(-0.25%) |
Nov 15, 2019 | 29.35 | 29.91 | 29.11 | 29.50 | 365,300 | +0.54(+1.85%) |
Nov 14, 2019 | 28.69 | 29.27 | 28.55 | 28.97 | 292,475 | +0.50(+1.76%) |
Nov 13, 2019 | 29.24 | 29.25 | 27.96 | 28.47 | 490,105 | -0.03(-0.11%) |
Nov 12, 2019 | 28.87 | 29.34 | 28.49 | 28.50 | 273,022 | -0.37(-1.28%) |
Nov 11, 2019 | 29.23 | 29.23 | 28.52 | 28.87 | 296,751 | -0.36(-1.23%) |
Nov 08, 2019 | 29.32 | 29.48 | 28.85 | 29.23 | 489,700 | -0.41(-1.38%) |
Nov 07, 2019 | 29.41 | 30.24 | 29.08 | 29.64 | 576,351 | +0.89(+3.10%) |
Nov 06, 2019 | 28.48 | 28.85 | 27.84 | 28.75 | 781,942 | -0.03(-0.10%) |
Nov 05, 2019 | 27.73 | 28.84 | 27.38 | 28.78 | 759,348 | +1.46(+5.36%) |
Nov 04, 2019 | 26.93 | 27.56 | 26.92 | 27.32 | 575,813 | +0.49(+1.81%) |