Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.70 | 23.70 | 21.73 | 21.94 | 717,700 | -2.35(-9.67%) |
Jan 30, 2020 | 24.02 | 24.54 | 23.77 | 24.29 | 356,834 | -0.16(-0.65%) |
Jan 29, 2020 | 25.04 | 25.39 | 24.34 | 24.45 | 287,815 | -0.56(-2.24%) |
Jan 28, 2020 | 24.42 | 25.12 | 24.20 | 25.01 | 330,391 | +0.83(+3.43%) |
Jan 27, 2020 | 25.27 | 25.77 | 24.16 | 24.18 | 375,040 | -1.87(-7.18%) |
Jan 24, 2020 | 26.29 | 26.31 | 25.50 | 26.05 | 354,300 | -0.44(-1.66%) |
Jan 23, 2020 | 25.66 | 26.53 | 25.42 | 26.49 | 273,083 | +0.29(+1.11%) |
Jan 22, 2020 | 26.93 | 26.93 | 26.16 | 26.20 | 204,927 | -0.76(-2.82%) |
Jan 21, 2020 | 28.32 | 28.75 | 26.76 | 26.96 | 412,043 | -1.71(-5.96%) |
Jan 17, 2020 | 28.83 | 29.01 | 28.26 | 28.67 | 278,000 | +0.06(+0.21%) |
Jan 16, 2020 | 28.54 | 29.02 | 28.45 | 28.61 | 263,237 | +0.33(+1.17%) |
Jan 15, 2020 | 27.87 | 28.30 | 27.50 | 28.28 | 363,865 | +0.14(+0.50%) |
Jan 14, 2020 | 28.12 | 28.38 | 27.80 | 28.14 | 268,589 | -0.08(-0.28%) |
Jan 13, 2020 | 28.10 | 28.35 | 27.51 | 28.22 | 320,930 | -0.28(-0.98%) |
Jan 10, 2020 | 28.87 | 29.02 | 28.06 | 28.50 | 342,900 | -0.67(-2.30%) |
Jan 09, 2020 | 28.95 | 29.38 | 28.33 | 29.17 | 314,981 | +0.00(+0.00%) |
Jan 08, 2020 | 31.19 | 31.19 | 28.65 | 29.17 | 308,378 | -2.14(-6.83%) |
Jan 07, 2020 | 30.72 | 31.34 | 30.32 | 31.31 | 370,768 | +0.38(+1.23%) |
Jan 06, 2020 | 30.82 | 31.00 | 30.51 | 30.93 | 483,604 | +0.36(+1.18%) |
Jan 03, 2020 | 30.63 | 30.93 | 30.23 | 30.57 | 453,700 | +0.56(+1.87%) |
Jan 02, 2020 | 30.46 | 30.65 | 29.58 | 30.01 | 253,623 | -0.14(-0.46%) |
Dec 31, 2019 | 29.30 | 30.30 | 29.25 | 30.15 | 224,500 | +0.53(+1.79%) |
Dec 30, 2019 | 29.70 | 30.19 | 29.56 | 29.62 | 352,398 | -0.08(-0.27%) |
Dec 27, 2019 | 29.91 | 30.00 | 29.39 | 29.70 | 285,000 | -0.07(-0.24%) |
Dec 26, 2019 | 29.92 | 30.38 | 29.66 | 29.77 | 212,830 | +0.03(+0.10%) |
Dec 24, 2019 | 29.81 | 30.07 | 29.46 | 29.74 | 243,500 | +0.34(+1.16%) |
Dec 23, 2019 | 28.97 | 29.50 | 28.59 | 29.40 | 335,170 | +0.81(+2.83%) |
Dec 20, 2019 | 28.86 | 28.88 | 28.34 | 28.59 | 903,000 | -0.13(-0.45%) |
Dec 19, 2019 | 28.94 | 29.17 | 28.42 | 28.72 | 315,069 | -0.26(-0.90%) |
Dec 18, 2019 | 28.65 | 29.32 | 28.65 | 28.98 | 207,463 | +0.05(+0.17%) |
Dec 17, 2019 | 28.42 | 29.04 | 28.22 | 28.93 | 289,318 | +0.60(+2.12%) |
Dec 16, 2019 | 28.28 | 28.88 | 28.06 | 28.33 | 384,987 | +0.47(+1.69%) |
Dec 13, 2019 | 27.99 | 28.68 | 27.54 | 27.86 | 298,300 | -0.13(-0.46%) |
Dec 12, 2019 | 27.26 | 28.40 | 27.26 | 27.99 | 426,265 | +0.83(+3.06%) |
Dec 11, 2019 | 26.40 | 28.81 | 26.20 | 27.16 | 830,606 | +1.35(+5.23%) |
Dec 10, 2019 | 25.40 | 26.01 | 25.40 | 25.81 | 243,164 | +0.39(+1.53%) |
Dec 09, 2019 | 25.02 | 25.89 | 24.88 | 25.42 | 314,101 | +0.07(+0.28%) |
Dec 06, 2019 | 24.11 | 25.53 | 24.11 | 25.35 | 444,600 | +1.35(+5.63%) |
Dec 05, 2019 | 24.61 | 24.72 | 23.70 | 24.00 | 525,849 | -0.39(-1.60%) |
Dec 04, 2019 | 23.80 | 24.75 | 23.76 | 24.39 | 269,834 | +1.06(+4.54%) |
Dec 03, 2019 | 23.23 | 23.65 | 22.93 | 23.33 | 362,326 | -0.14(-0.60%) |
Dec 02, 2019 | 23.29 | 23.64 | 23.15 | 23.47 | 331,361 | +0.27(+1.16%) |
Nov 29, 2019 | 23.27 | 23.52 | 22.86 | 23.20 | 193,900 | -0.38(-1.61%) |
Nov 27, 2019 | 23.48 | 23.86 | 23.27 | 23.58 | 280,300 | +0.29(+1.25%) |
Nov 26, 2019 | 23.27 | 23.90 | 23.12 | 23.29 | 357,512 | -0.21(-0.89%) |
Nov 25, 2019 | 23.20 | 23.87 | 22.86 | 23.50 | 241,675 | +0.29(+1.25%) |
Nov 22, 2019 | 23.99 | 24.29 | 23.20 | 23.21 | 249,600 | -0.67(-2.81%) |
Nov 21, 2019 | 23.88 | 24.41 | 23.74 | 23.88 | 325,111 | +0.04(+0.17%) |
Nov 20, 2019 | 23.43 | 24.33 | 23.17 | 23.84 | 330,463 | +0.36(+1.53%) |
Nov 19, 2019 | 23.27 | 23.59 | 22.87 | 23.48 | 276,900 | +0.02(+0.09%) |
Nov 18, 2019 | 24.16 | 24.16 | 23.19 | 23.46 | 371,194 | -0.77(-3.18%) |
Nov 15, 2019 | 23.85 | 24.28 | 23.50 | 24.23 | 260,400 | +0.57(+2.41%) |
Nov 14, 2019 | 23.65 | 23.97 | 23.41 | 23.66 | 185,465 | +0.00(+0.00%) |
Nov 13, 2019 | 23.52 | 24.06 | 23.48 | 23.66 | 417,243 | -0.12(-0.50%) |
Nov 12, 2019 | 23.95 | 24.23 | 23.35 | 23.78 | 301,127 | +0.09(+0.38%) |
Nov 11, 2019 | 23.74 | 24.24 | 23.42 | 23.69 | 300,596 | -0.62(-2.55%) |
Nov 08, 2019 | 23.62 | 24.31 | 22.87 | 24.31 | 314,800 | +0.20(+0.83%) |
Nov 07, 2019 | 24.13 | 25.30 | 23.72 | 24.11 | 486,771 | +0.34(+1.43%) |
Nov 06, 2019 | 23.87 | 24.48 | 23.60 | 23.77 | 480,306 | -0.30(-1.25%) |
Nov 05, 2019 | 23.70 | 24.12 | 23.51 | 24.07 | 506,250 | +0.49(+2.08%) |
Nov 04, 2019 | 23.19 | 24.33 | 23.17 | 23.58 | 742,154 | +0.66(+2.88%) |