Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.04 | 26.25 | 25.63 | 25.86 | 263,000 | -0.75(-2.82%) |
Jan 30, 2020 | 25.98 | 26.63 | 25.92 | 26.61 | 189,527 | +0.10(+0.38%) |
Jan 29, 2020 | 27.93 | 28.12 | 26.49 | 26.51 | 437,500 | -1.12(-4.05%) |
Jan 28, 2020 | 27.67 | 27.86 | 26.95 | 27.63 | 381,941 | +0.20(+0.73%) |
Jan 27, 2020 | 27.81 | 28.19 | 27.25 | 27.43 | 451,756 | -1.36(-4.72%) |
Jan 24, 2020 | 28.98 | 29.02 | 28.20 | 28.79 | 527,600 | -0.29(-1.00%) |
Jan 23, 2020 | 29.02 | 29.57 | 28.46 | 29.08 | 508,027 | -0.38(-1.29%) |
Jan 22, 2020 | 29.90 | 30.07 | 29.24 | 29.46 | 713,964 | -0.63(-2.09%) |
Jan 21, 2020 | 30.66 | 30.75 | 29.99 | 30.09 | 716,656 | -0.93(-3.00%) |
Jan 17, 2020 | 31.46 | 31.60 | 30.88 | 31.02 | 310,100 | -0.15(-0.48%) |
Jan 16, 2020 | 31.47 | 31.95 | 30.90 | 31.17 | 387,528 | -0.02(-0.06%) |
Jan 15, 2020 | 31.73 | 31.77 | 30.92 | 31.19 | 354,389 | -0.69(-2.16%) |
Jan 14, 2020 | 31.38 | 32.09 | 31.26 | 31.88 | 339,219 | +0.36(+1.14%) |
Jan 13, 2020 | 31.98 | 31.99 | 31.17 | 31.52 | 380,030 | -0.51(-1.59%) |
Jan 10, 2020 | 32.25 | 32.25 | 31.72 | 32.03 | 564,300 | -0.24(-0.74%) |
Jan 09, 2020 | 32.21 | 32.39 | 31.49 | 32.27 | 320,759 | +0.04(+0.12%) |
Jan 08, 2020 | 33.07 | 33.23 | 31.78 | 32.23 | 480,245 | -1.03(-3.10%) |
Jan 07, 2020 | 33.54 | 33.72 | 32.67 | 33.26 | 342,723 | -0.42(-1.25%) |
Jan 06, 2020 | 33.44 | 33.83 | 32.85 | 33.68 | 616,493 | +0.09(+0.27%) |
Jan 03, 2020 | 34.16 | 34.46 | 33.15 | 33.59 | 499,400 | -0.08(-0.24%) |
Jan 02, 2020 | 33.64 | 33.96 | 32.99 | 33.67 | 528,799 | -0.11(-0.33%) |
Dec 31, 2019 | 33.76 | 34.28 | 33.66 | 33.78 | 514,900 | -0.31(-0.91%) |
Dec 30, 2019 | 34.21 | 34.80 | 34.01 | 34.09 | 422,188 | -0.06(-0.18%) |
Dec 27, 2019 | 34.19 | 34.36 | 33.61 | 34.15 | 368,200 | +0.20(+0.59%) |
Dec 26, 2019 | 34.00 | 34.40 | 33.82 | 33.95 | 401,531 | +0.02(+0.06%) |
Dec 24, 2019 | 33.67 | 34.17 | 33.50 | 33.93 | 221,900 | +0.23(+0.68%) |
Dec 23, 2019 | 32.77 | 33.97 | 32.63 | 33.70 | 520,280 | +0.90(+2.74%) |
Dec 20, 2019 | 32.57 | 32.90 | 31.70 | 32.80 | 1,912,500 | +0.30(+0.92%) |
Dec 19, 2019 | 32.02 | 33.73 | 31.94 | 32.50 | 2,181,394 | +1.83(+5.97%) |
Dec 18, 2019 | 29.68 | 30.84 | 29.57 | 30.67 | 813,725 | +0.73(+2.44%) |
Dec 17, 2019 | 29.19 | 29.97 | 29.19 | 29.94 | 544,567 | +0.71(+2.43%) |
Dec 16, 2019 | 29.18 | 29.83 | 28.91 | 29.23 | 496,714 | +0.31(+1.07%) |
Dec 13, 2019 | 29.11 | 29.53 | 28.78 | 28.92 | 720,900 | -0.19(-0.65%) |
Dec 12, 2019 | 28.51 | 29.34 | 28.44 | 29.11 | 837,671 | +1.14(+4.08%) |
Dec 11, 2019 | 27.74 | 28.11 | 27.35 | 27.97 | 501,138 | +0.25(+0.90%) |
Dec 10, 2019 | 26.72 | 28.06 | 26.60 | 27.72 | 584,376 | +1.13(+4.25%) |
Dec 09, 2019 | 27.07 | 27.48 | 26.40 | 26.59 | 348,844 | -0.74(-2.71%) |
Dec 06, 2019 | 26.17 | 27.58 | 26.17 | 27.33 | 974,100 | +1.34(+5.16%) |
Dec 05, 2019 | 26.49 | 26.70 | 25.85 | 25.99 | 299,675 | -0.44(-1.66%) |
Dec 04, 2019 | 25.82 | 26.87 | 25.69 | 26.43 | 321,382 | +0.80(+3.12%) |
Dec 03, 2019 | 25.65 | 26.28 | 25.27 | 25.63 | 639,184 | -0.33(-1.27%) |
Dec 02, 2019 | 25.59 | 26.32 | 25.59 | 25.96 | 311,359 | +0.42(+1.64%) |
Nov 29, 2019 | 26.07 | 26.07 | 25.48 | 25.54 | 114,100 | -0.88(-3.33%) |
Nov 27, 2019 | 26.57 | 26.81 | 26.21 | 26.42 | 247,800 | -0.08(-0.30%) |
Nov 26, 2019 | 26.80 | 26.86 | 26.27 | 26.50 | 437,879 | -0.41(-1.52%) |
Nov 25, 2019 | 26.21 | 26.99 | 26.00 | 26.91 | 412,075 | +0.74(+2.83%) |
Nov 22, 2019 | 26.34 | 26.66 | 25.88 | 26.17 | 624,000 | -0.09(-0.34%) |
Nov 21, 2019 | 25.67 | 26.32 | 25.19 | 26.26 | 516,140 | +0.86(+3.39%) |
Nov 20, 2019 | 25.43 | 26.00 | 25.15 | 25.40 | 386,739 | +0.06(+0.24%) |
Nov 19, 2019 | 25.16 | 25.54 | 24.80 | 25.34 | 445,511 | +0.06(+0.24%) |
Nov 18, 2019 | 25.26 | 25.40 | 24.96 | 25.28 | 422,450 | -0.34(-1.33%) |
Nov 15, 2019 | 25.72 | 26.01 | 25.16 | 25.62 | 719,400 | +0.05(+0.20%) |
Nov 14, 2019 | 26.42 | 26.68 | 25.53 | 25.57 | 498,458 | -0.90(-3.40%) |
Nov 13, 2019 | 26.57 | 26.61 | 26.19 | 26.47 | 615,055 | -0.40(-1.49%) |
Nov 12, 2019 | 27.10 | 27.41 | 26.60 | 26.87 | 516,163 | -0.24(-0.89%) |
Nov 11, 2019 | 26.95 | 27.15 | 26.53 | 27.11 | 364,870 | -0.17(-0.62%) |
Nov 08, 2019 | 26.72 | 27.38 | 26.07 | 27.28 | 901,000 | +0.25(+0.92%) |
Nov 07, 2019 | 27.15 | 27.86 | 26.94 | 27.03 | 587,314 | +0.34(+1.27%) |
Nov 06, 2019 | 26.94 | 27.24 | 26.33 | 26.69 | 1,488,060 | -0.58(-2.13%) |
Nov 05, 2019 | 27.26 | 27.89 | 27.14 | 27.27 | 718,320 | +0.09(+0.33%) |
Nov 04, 2019 | 26.72 | 27.36 | 26.53 | 27.18 | 701,310 | +0.85(+3.23%) |