Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.04 | 22.09 | 21.24 | 21.56 | 1,342,139 | -0.42(-1.91%) |
Jan 30, 2020 | 22.17 | 22.32 | 21.76 | 21.98 | 1,266,604 | -0.36(-1.63%) |
Jan 29, 2020 | 22.59 | 22.86 | 22.30 | 22.34 | 1,083,291 | -0.16(-0.70%) |
Jan 28, 2020 | 23.00 | 23.20 | 22.44 | 22.50 | 1,292,535 | -0.36(-1.59%) |
Jan 27, 2020 | 23.28 | 23.52 | 22.69 | 22.86 | 1,748,069 | -0.96(-4.03%) |
Jan 24, 2020 | 24.63 | 25.21 | 23.74 | 23.82 | 1,172,385 | -0.90(-3.65%) |
Jan 23, 2020 | 25.00 | 25.08 | 24.22 | 24.73 | 1,429,705 | -0.40(-1.59%) |
Jan 22, 2020 | 26.08 | 26.08 | 25.08 | 25.13 | 1,519,724 | -0.80(-3.09%) |
Jan 21, 2020 | 28.10 | 28.11 | 25.90 | 25.93 | 1,910,182 | -2.17(-7.72%) |
Jan 17, 2020 | 28.14 | 28.36 | 27.49 | 28.10 | 1,021,851 | -0.03(-0.10%) |
Jan 16, 2020 | 27.94 | 28.59 | 27.94 | 28.13 | 884,737 | +0.36(+1.31%) |
Jan 15, 2020 | 27.36 | 27.99 | 27.18 | 27.76 | 1,097,639 | +0.39(+1.43%) |
Jan 14, 2020 | 26.75 | 27.50 | 26.67 | 27.37 | 1,016,643 | +0.75(+2.83%) |
Jan 13, 2020 | 26.54 | 27.02 | 26.25 | 26.62 | 1,448,125 | +0.16(+0.60%) |
Jan 10, 2020 | 26.64 | 26.68 | 26.08 | 26.46 | 1,017,341 | -0.17(-0.63%) |
Jan 09, 2020 | 27.47 | 27.47 | 26.08 | 26.63 | 982,733 | -0.79(-2.89%) |
Jan 08, 2020 | 28.32 | 28.36 | 27.16 | 27.42 | 1,544,791 | -0.96(-3.38%) |
Jan 07, 2020 | 28.31 | 28.42 | 27.82 | 28.38 | 1,236,402 | -0.09(-0.33%) |
Jan 06, 2020 | 28.02 | 28.56 | 27.77 | 28.47 | 969,310 | +0.41(+1.46%) |
Jan 03, 2020 | 27.64 | 28.06 | 27.19 | 28.06 | 752,994 | +0.45(+1.62%) |
Jan 02, 2020 | 28.10 | 28.28 | 27.24 | 27.61 | 954,936 | -0.24(-0.87%) |
Dec 31, 2019 | 26.73 | 27.99 | 26.73 | 27.86 | 1,831,215 | +0.87(+3.21%) |
Dec 30, 2019 | 27.01 | 27.13 | 26.39 | 26.99 | 1,291,225 | +0.14(+0.52%) |
Dec 27, 2019 | 27.09 | 27.13 | 26.49 | 26.85 | 643,690 | -0.11(-0.41%) |
Dec 26, 2019 | 26.64 | 26.99 | 26.45 | 26.96 | 758,530 | +0.56(+2.12%) |
Dec 24, 2019 | 26.32 | 26.54 | 26.23 | 26.40 | 312,664 | +0.09(+0.35%) |
Dec 23, 2019 | 25.73 | 26.39 | 25.71 | 26.31 | 923,363 | +0.48(+1.88%) |
Dec 20, 2019 | 25.43 | 25.95 | 25.11 | 25.83 | 3,098,731 | +0.50(+1.99%) |
Dec 19, 2019 | 25.31 | 25.64 | 24.86 | 25.32 | 1,052,204 | -0.09(-0.37%) |
Dec 18, 2019 | 24.64 | 25.64 | 24.54 | 25.42 | 1,165,242 | +0.95(+3.88%) |
Dec 17, 2019 | 23.81 | 25.22 | 23.69 | 24.47 | 1,526,349 | +0.70(+2.95%) |
Dec 16, 2019 | 23.17 | 24.08 | 23.15 | 23.77 | 1,325,725 | +0.68(+2.93%) |
Dec 13, 2019 | 23.54 | 23.56 | 22.91 | 23.09 | 1,612,285 | -0.41(-1.74%) |
Dec 12, 2019 | 23.20 | 23.95 | 23.19 | 23.50 | 780,776 | +0.20(+0.88%) |
Dec 11, 2019 | 22.86 | 23.38 | 22.66 | 23.29 | 972,855 | +0.47(+2.04%) |
Dec 10, 2019 | 21.42 | 22.86 | 21.33 | 22.83 | 1,791,564 | +1.35(+6.29%) |
Dec 09, 2019 | 20.36 | 21.61 | 20.32 | 21.48 | 844,301 | +1.12(+5.49%) |
Dec 06, 2019 | 20.15 | 20.60 | 20.08 | 20.36 | 976,648 | +0.30(+1.49%) |
Dec 05, 2019 | 20.57 | 20.80 | 20.05 | 20.06 | 683,187 | -0.48(-2.36%) |
Dec 04, 2019 | 20.49 | 20.75 | 20.27 | 20.55 | 688,893 | +0.26(+1.29%) |
Dec 03, 2019 | 20.26 | 20.43 | 19.96 | 20.28 | 1,219,728 | -0.20(-1.00%) |
Dec 02, 2019 | 21.65 | 21.72 | 20.49 | 20.49 | 1,108,828 | -1.09(-5.05%) |
Nov 29, 2019 | 21.64 | 21.95 | 21.56 | 21.58 | 602,352 | -0.06(-0.26%) |
Nov 27, 2019 | 21.23 | 21.64 | 20.97 | 21.64 | 1,200,409 | +0.39(+1.84%) |
Nov 26, 2019 | 21.91 | 22.09 | 21.15 | 21.24 | 1,179,608 | -0.69(-3.14%) |
Nov 25, 2019 | 21.76 | 22.08 | 21.57 | 21.93 | 1,001,589 | +0.56(+2.61%) |
Nov 22, 2019 | 21.52 | 21.71 | 21.15 | 21.37 | 680,625 | -0.04(-0.17%) |
Nov 21, 2019 | 21.13 | 21.58 | 20.93 | 21.41 | 1,262,320 | +0.22(+1.05%) |
Nov 20, 2019 | 21.23 | 21.62 | 21.00 | 21.19 | 1,178,281 | -0.12(-0.57%) |
Nov 19, 2019 | 21.83 | 21.93 | 21.29 | 21.31 | 753,886 | -0.55(-2.51%) |
Nov 18, 2019 | 23.01 | 23.01 | 21.77 | 21.86 | 1,123,806 | -1.15(-5.02%) |
Nov 15, 2019 | 23.13 | 23.46 | 22.86 | 23.01 | 979,869 | -0.07(-0.28%) |
Nov 14, 2019 | 23.53 | 23.61 | 22.92 | 23.08 | 926,739 | -0.53(-2.25%) |
Nov 13, 2019 | 23.31 | 23.68 | 22.97 | 23.61 | 1,283,902 | +0.25(+1.08%) |
Nov 12, 2019 | 23.33 | 23.83 | 23.06 | 23.36 | 1,031,452 | +0.07(+0.28%) |
Nov 11, 2019 | 24.33 | 24.53 | 23.18 | 23.29 | 1,726,596 | -1.26(-5.12%) |
Nov 08, 2019 | 24.83 | 24.87 | 23.76 | 24.55 | 1,196,544 | -0.26(-1.05%) |
Nov 07, 2019 | 26.05 | 26.39 | 24.54 | 24.81 | 1,680,121 | -1.12(-4.31%) |
Nov 06, 2019 | 26.17 | 26.25 | 25.43 | 25.93 | 1,182,121 | -0.24(-0.93%) |
Nov 05, 2019 | 28.52 | 28.53 | 26.13 | 26.17 | 1,816,171 | -2.33(-8.17%) |
Nov 04, 2019 | 28.27 | 28.80 | 28.15 | 28.50 | 1,044,210 | +0.50(+1.80%) |