Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.53 | 24.99 | 23.73 | 24.10 | 237,730 | -0.04(-0.15%) |
Jan 30, 2020 | 23.95 | 24.49 | 23.82 | 24.14 | 161,857 | -0.11(-0.44%) |
Jan 29, 2020 | 24.73 | 25.24 | 24.17 | 24.24 | 256,255 | -0.60(-2.42%) |
Jan 28, 2020 | 24.69 | 25.21 | 24.53 | 24.85 | 133,985 | +0.28(+1.13%) |
Jan 27, 2020 | 24.26 | 24.63 | 24.26 | 24.57 | 94,375 | -0.19(-0.76%) |
Jan 24, 2020 | 25.03 | 25.03 | 24.27 | 24.76 | 97,561 | -0.15(-0.61%) |
Jan 23, 2020 | 25.02 | 25.21 | 24.39 | 24.91 | 227,672 | -0.03(-0.11%) |
Jan 22, 2020 | 25.64 | 25.64 | 24.77 | 24.94 | 191,482 | -0.45(-1.77%) |
Jan 21, 2020 | 26.70 | 26.70 | 25.38 | 25.39 | 104,443 | -1.43(-5.33%) |
Jan 17, 2020 | 27.28 | 27.57 | 26.76 | 26.81 | 102,345 | -0.09(-0.33%) |
Jan 16, 2020 | 27.75 | 28.25 | 26.75 | 26.90 | 185,192 | -0.84(-3.01%) |
Jan 15, 2020 | 28.25 | 28.73 | 27.49 | 27.74 | 183,002 | -0.67(-2.34%) |
Jan 14, 2020 | 28.51 | 28.81 | 28.01 | 28.41 | 191,937 | -0.09(-0.32%) |
Jan 13, 2020 | 28.40 | 28.77 | 27.46 | 28.50 | 200,741 | +0.15(+0.54%) |
Jan 10, 2020 | 29.85 | 30.17 | 28.23 | 28.34 | 197,570 | -1.52(-5.09%) |
Jan 09, 2020 | 30.46 | 30.64 | 29.07 | 29.86 | 156,069 | -0.63(-2.06%) |
Jan 08, 2020 | 30.68 | 31.02 | 30.46 | 30.49 | 47,388 | -0.23(-0.76%) |
Jan 07, 2020 | 30.47 | 30.93 | 30.19 | 30.73 | 55,216 | +0.17(+0.56%) |
Jan 06, 2020 | 30.47 | 31.04 | 30.12 | 30.55 | 78,923 | -0.01(-0.03%) |
Jan 03, 2020 | 30.66 | 30.74 | 30.24 | 30.56 | 73,532 | -0.44(-1.42%) |
Jan 02, 2020 | 32.38 | 32.38 | 30.36 | 31.00 | 92,076 | -1.16(-3.61%) |
Dec 31, 2019 | 31.97 | 32.34 | 31.88 | 32.16 | 69,750 | +0.12(+0.36%) |
Dec 30, 2019 | 32.15 | 32.34 | 31.93 | 32.05 | 52,748 | -0.03(-0.08%) |
Dec 27, 2019 | 32.24 | 32.34 | 31.84 | 32.07 | 41,160 | -0.08(-0.25%) |
Dec 26, 2019 | 32.16 | 32.23 | 31.88 | 32.15 | 41,325 | +0.01(+0.03%) |
Dec 24, 2019 | 32.40 | 32.45 | 31.92 | 32.15 | 21,470 | -0.31(-0.94%) |
Dec 23, 2019 | 31.97 | 32.50 | 31.54 | 32.45 | 47,323 | +0.54(+1.69%) |
Dec 20, 2019 | 32.24 | 32.24 | 31.53 | 31.91 | 406,265 | -0.23(-0.73%) |
Dec 19, 2019 | 32.73 | 32.77 | 31.70 | 32.15 | 79,141 | -0.61(-1.87%) |
Dec 18, 2019 | 33.33 | 33.33 | 32.53 | 32.76 | 68,287 | -0.59(-1.78%) |
Dec 17, 2019 | 32.78 | 33.37 | 32.78 | 33.35 | 61,035 | +0.67(+2.06%) |
Dec 16, 2019 | 34.13 | 34.34 | 32.48 | 32.68 | 115,999 | -1.13(-3.35%) |
Dec 13, 2019 | 34.50 | 35.03 | 33.55 | 33.81 | 72,865 | -0.75(-2.16%) |
Dec 12, 2019 | 34.12 | 35.09 | 34.12 | 34.55 | 69,222 | +0.45(+1.32%) |
Dec 11, 2019 | 34.08 | 34.38 | 33.93 | 34.10 | 66,108 | +0.16(+0.48%) |
Dec 10, 2019 | 33.99 | 34.10 | 33.66 | 33.94 | 67,149 | +0.05(+0.16%) |
Dec 09, 2019 | 33.65 | 34.51 | 33.65 | 33.89 | 70,332 | +0.32(+0.96%) |
Dec 06, 2019 | 33.06 | 33.85 | 33.06 | 33.57 | 106,794 | +0.76(+2.30%) |
Dec 05, 2019 | 32.87 | 33.07 | 32.62 | 32.81 | 64,839 | -0.01(-0.03%) |
Dec 04, 2019 | 33.07 | 33.33 | 32.75 | 32.82 | 73,802 | -0.15(-0.46%) |
Dec 03, 2019 | 32.74 | 33.10 | 32.48 | 32.97 | 88,254 | -0.20(-0.60%) |
Dec 02, 2019 | 33.02 | 33.31 | 32.86 | 33.17 | 94,381 | +0.16(+0.49%) |
Nov 29, 2019 | 33.32 | 33.32 | 32.86 | 33.01 | 23,138 | -0.50(-1.50%) |
Nov 27, 2019 | 33.55 | 33.80 | 33.33 | 33.51 | 66,133 | +0.00(+0.00%) |
Nov 26, 2019 | 33.26 | 33.70 | 33.06 | 33.51 | 134,594 | +0.22(+0.67%) |
Nov 25, 2019 | 32.59 | 33.40 | 32.59 | 33.29 | 159,421 | +0.78(+2.39%) |
Nov 22, 2019 | 32.62 | 32.88 | 32.42 | 32.51 | 84,037 | -0.02(-0.06%) |
Nov 21, 2019 | 32.87 | 32.87 | 32.05 | 32.53 | 60,750 | -0.30(-0.93%) |
Nov 20, 2019 | 33.01 | 33.51 | 32.64 | 32.83 | 143,197 | -0.01(-0.03%) |
Nov 19, 2019 | 32.97 | 33.53 | 32.69 | 32.84 | 97,003 | -0.22(-0.68%) |
Nov 18, 2019 | 33.02 | 33.29 | 32.46 | 33.06 | 155,792 | -0.27(-0.80%) |
Nov 15, 2019 | 32.14 | 34.02 | 32.14 | 33.33 | 348,796 | +1.31(+4.10%) |
Nov 14, 2019 | 31.81 | 32.80 | 31.48 | 32.02 | 96,822 | -0.34(-1.05%) |
Nov 13, 2019 | 32.95 | 33.25 | 31.76 | 32.36 | 67,426 | -0.85(-2.56%) |
Nov 12, 2019 | 33.06 | 33.62 | 32.83 | 33.21 | 53,917 | +0.15(+0.46%) |
Nov 11, 2019 | 32.76 | 33.14 | 32.50 | 33.06 | 54,563 | -0.01(-0.03%) |
Nov 08, 2019 | 33.24 | 33.24 | 32.71 | 33.06 | 76,540 | -0.31(-0.94%) |
Nov 07, 2019 | 33.29 | 33.66 | 33.10 | 33.38 | 44,106 | +0.51(+1.55%) |
Nov 06, 2019 | 33.37 | 33.57 | 32.73 | 32.87 | 52,930 | -0.63(-1.89%) |
Nov 05, 2019 | 32.88 | 33.65 | 32.74 | 33.50 | 53,026 | +0.94(+2.88%) |
Nov 04, 2019 | 32.16 | 32.59 | 31.98 | 32.56 | 42,749 | +0.48(+1.50%) |