Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.53 | 24.98 | 23.73 | 24.09 | 237,791 | -0.04(-0.15%) |
Jan 30, 2020 | 23.94 | 24.48 | 23.82 | 24.13 | 161,899 | -0.11(-0.45%) |
Jan 29, 2020 | 24.72 | 25.24 | 24.17 | 24.24 | 256,321 | -0.60(-2.42%) |
Jan 28, 2020 | 24.69 | 25.20 | 24.53 | 24.84 | 134,020 | +0.28(+1.13%) |
Jan 27, 2020 | 24.26 | 24.62 | 24.26 | 24.56 | 94,399 | -0.19(-0.76%) |
Jan 24, 2020 | 25.03 | 25.03 | 24.26 | 24.75 | 97,586 | -0.15(-0.61%) |
Jan 23, 2020 | 25.01 | 25.20 | 24.38 | 24.90 | 227,731 | -0.03(-0.11%) |
Jan 22, 2020 | 25.63 | 25.63 | 24.76 | 24.93 | 191,531 | -0.45(-1.77%) |
Jan 21, 2020 | 26.69 | 26.69 | 25.37 | 25.38 | 104,470 | -1.43(-5.33%) |
Jan 17, 2020 | 27.28 | 27.56 | 26.75 | 26.81 | 102,371 | -0.09(-0.33%) |
Jan 16, 2020 | 27.74 | 28.25 | 26.74 | 26.90 | 185,240 | -0.84(-3.01%) |
Jan 15, 2020 | 28.25 | 28.73 | 27.48 | 27.73 | 183,049 | -0.66(-2.34%) |
Jan 14, 2020 | 28.51 | 28.80 | 28.00 | 28.40 | 191,986 | -0.09(-0.32%) |
Jan 13, 2020 | 28.39 | 28.76 | 27.45 | 28.49 | 200,792 | +0.15(+0.54%) |
Jan 10, 2020 | 29.85 | 30.16 | 28.23 | 28.34 | 197,621 | -1.52(-5.09%) |
Jan 09, 2020 | 30.45 | 30.64 | 29.06 | 29.85 | 156,110 | -0.63(-2.06%) |
Jan 08, 2020 | 30.67 | 31.01 | 30.45 | 30.48 | 47,400 | -0.23(-0.76%) |
Jan 07, 2020 | 30.47 | 30.92 | 30.18 | 30.72 | 55,230 | +0.17(+0.56%) |
Jan 06, 2020 | 30.47 | 31.03 | 30.11 | 30.55 | 78,944 | -0.01(-0.03%) |
Jan 03, 2020 | 30.65 | 30.73 | 30.23 | 30.56 | 73,551 | -0.44(-1.42%) |
Jan 02, 2020 | 32.37 | 32.37 | 30.35 | 31.00 | 92,099 | -1.16(-3.61%) |
Dec 31, 2019 | 31.96 | 32.33 | 31.87 | 32.16 | 69,768 | +0.12(+0.36%) |
Dec 30, 2019 | 32.14 | 32.33 | 31.93 | 32.04 | 52,762 | -0.03(-0.08%) |
Dec 27, 2019 | 32.23 | 32.33 | 31.83 | 32.07 | 41,171 | -0.08(-0.25%) |
Dec 26, 2019 | 32.16 | 32.22 | 31.87 | 32.15 | 41,335 | +0.01(+0.03%) |
Dec 24, 2019 | 32.39 | 32.44 | 31.91 | 32.14 | 21,475 | -0.31(-0.94%) |
Dec 23, 2019 | 31.96 | 32.49 | 31.53 | 32.44 | 47,335 | +0.54(+1.69%) |
Dec 20, 2019 | 32.23 | 32.23 | 31.53 | 31.90 | 406,370 | -0.23(-0.73%) |
Dec 19, 2019 | 32.72 | 32.77 | 31.69 | 32.14 | 79,162 | -0.61(-1.87%) |
Dec 18, 2019 | 33.32 | 33.32 | 32.52 | 32.75 | 68,305 | -0.59(-1.78%) |
Dec 17, 2019 | 32.78 | 33.36 | 32.78 | 33.34 | 61,051 | +0.67(+2.06%) |
Dec 16, 2019 | 34.12 | 34.33 | 32.47 | 32.67 | 116,029 | -1.13(-3.35%) |
Dec 13, 2019 | 34.49 | 35.02 | 33.54 | 33.80 | 72,884 | -0.75(-2.16%) |
Dec 12, 2019 | 34.11 | 35.08 | 34.11 | 34.55 | 69,239 | +0.45(+1.32%) |
Dec 11, 2019 | 34.07 | 34.37 | 33.93 | 34.10 | 66,125 | +0.16(+0.48%) |
Dec 10, 2019 | 33.98 | 34.09 | 33.65 | 33.93 | 67,166 | +0.05(+0.16%) |
Dec 09, 2019 | 33.64 | 34.50 | 33.64 | 33.88 | 70,350 | +0.32(+0.96%) |
Dec 06, 2019 | 33.05 | 33.84 | 33.05 | 33.56 | 106,822 | +0.75(+2.30%) |
Dec 05, 2019 | 32.87 | 33.06 | 32.61 | 32.80 | 64,855 | -0.01(-0.03%) |
Dec 04, 2019 | 33.06 | 33.32 | 32.74 | 32.81 | 73,821 | -0.15(-0.46%) |
Dec 03, 2019 | 32.73 | 33.09 | 32.47 | 32.96 | 88,277 | -0.20(-0.60%) |
Dec 02, 2019 | 33.01 | 33.31 | 32.85 | 33.16 | 94,405 | +0.16(+0.49%) |
Nov 29, 2019 | 33.31 | 33.31 | 32.86 | 33.00 | 23,144 | -0.50(-1.50%) |
Nov 27, 2019 | 33.54 | 33.79 | 33.32 | 33.50 | 66,150 | +0.00(+0.00%) |
Nov 26, 2019 | 33.25 | 33.69 | 33.06 | 33.50 | 134,629 | +0.22(+0.67%) |
Nov 25, 2019 | 32.58 | 33.39 | 32.58 | 33.28 | 159,462 | +0.78(+2.39%) |
Nov 22, 2019 | 32.61 | 32.87 | 32.41 | 32.50 | 84,059 | -0.02(-0.06%) |
Nov 21, 2019 | 32.86 | 32.86 | 32.05 | 32.52 | 60,765 | -0.30(-0.93%) |
Nov 20, 2019 | 33.00 | 33.50 | 32.63 | 32.82 | 143,234 | -0.01(-0.03%) |
Nov 19, 2019 | 32.96 | 33.52 | 32.68 | 32.83 | 97,028 | -0.22(-0.68%) |
Nov 18, 2019 | 33.01 | 33.28 | 32.45 | 33.06 | 155,832 | -0.27(-0.80%) |
Nov 15, 2019 | 32.14 | 34.01 | 32.14 | 33.32 | 348,886 | +1.31(+4.10%) |
Nov 14, 2019 | 31.81 | 32.79 | 31.48 | 32.01 | 96,847 | -0.34(-1.05%) |
Nov 13, 2019 | 32.94 | 33.24 | 31.75 | 32.35 | 67,443 | -0.85(-2.56%) |
Nov 12, 2019 | 33.05 | 33.61 | 32.82 | 33.20 | 53,931 | +0.15(+0.46%) |
Nov 11, 2019 | 32.75 | 33.13 | 32.49 | 33.05 | 54,577 | -0.01(-0.03%) |
Nov 08, 2019 | 33.23 | 33.23 | 32.70 | 33.06 | 76,560 | -0.31(-0.94%) |
Nov 07, 2019 | 33.28 | 33.65 | 33.09 | 33.37 | 44,118 | +0.51(+1.55%) |
Nov 06, 2019 | 33.36 | 33.57 | 32.72 | 32.86 | 52,944 | -0.63(-1.89%) |
Nov 05, 2019 | 32.87 | 33.65 | 32.73 | 33.49 | 53,040 | +0.94(+2.88%) |
Nov 04, 2019 | 32.15 | 32.58 | 31.98 | 32.56 | 42,760 | +0.48(+1.50%) |