Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.23 | 30.23 | 29.40 | 29.74 | 165,900 | -0.56(-1.85%) |
Jan 30, 2020 | 30.13 | 30.30 | 29.89 | 30.30 | 210,520 | -0.06(-0.20%) |
Jan 29, 2020 | 30.77 | 31.77 | 30.35 | 30.36 | 172,192 | +0.03(+0.10%) |
Jan 28, 2020 | 30.10 | 30.41 | 29.91 | 30.33 | 90,924 | +0.34(+1.13%) |
Jan 27, 2020 | 29.37 | 30.06 | 29.16 | 29.99 | 141,629 | +0.01(+0.03%) |
Jan 24, 2020 | 30.30 | 30.30 | 29.77 | 29.98 | 161,300 | -0.18(-0.60%) |
Jan 23, 2020 | 30.30 | 30.31 | 29.91 | 30.16 | 211,556 | -0.08(-0.26%) |
Jan 22, 2020 | 30.25 | 30.45 | 29.95 | 30.24 | 110,031 | +0.13(+0.43%) |
Jan 21, 2020 | 30.00 | 30.50 | 29.70 | 30.11 | 175,477 | +0.12(+0.40%) |
Jan 17, 2020 | 29.91 | 30.00 | 29.35 | 29.99 | 334,700 | +0.29(+0.98%) |
Jan 16, 2020 | 29.80 | 30.00 | 29.41 | 29.70 | 106,459 | +0.21(+0.71%) |
Jan 15, 2020 | 28.90 | 29.57 | 28.89 | 29.49 | 214,654 | +0.59(+2.04%) |
Jan 14, 2020 | 28.52 | 29.30 | 28.39 | 28.90 | 144,817 | +0.29(+1.01%) |
Jan 13, 2020 | 28.45 | 28.68 | 28.33 | 28.61 | 100,466 | +0.19(+0.67%) |
Jan 10, 2020 | 28.26 | 28.42 | 27.95 | 28.42 | 86,400 | +0.32(+1.14%) |
Jan 09, 2020 | 28.00 | 28.42 | 27.94 | 28.10 | 136,839 | +0.10(+0.36%) |
Jan 08, 2020 | 27.49 | 28.07 | 27.37 | 28.00 | 234,885 | +0.56(+2.04%) |
Jan 07, 2020 | 27.40 | 27.73 | 27.20 | 27.44 | 114,552 | -0.13(-0.47%) |
Jan 06, 2020 | 27.26 | 27.59 | 27.10 | 27.57 | 191,090 | +0.17(+0.62%) |
Jan 03, 2020 | 26.77 | 27.46 | 26.72 | 27.40 | 211,600 | +0.17(+0.62%) |
Jan 02, 2020 | 27.35 | 27.35 | 26.72 | 27.23 | 191,152 | +0.14(+0.52%) |
Dec 31, 2019 | 26.58 | 27.11 | 26.58 | 27.09 | 156,300 | +0.32(+1.20%) |
Dec 30, 2019 | 26.74 | 27.05 | 26.50 | 26.77 | 116,868 | +0.03(+0.11%) |
Dec 27, 2019 | 26.92 | 26.97 | 26.50 | 26.74 | 115,100 | -0.14(-0.52%) |
Dec 26, 2019 | 26.84 | 26.91 | 26.55 | 26.88 | 105,151 | -0.07(-0.26%) |
Dec 24, 2019 | 26.79 | 27.01 | 26.56 | 26.95 | 50,400 | +0.16(+0.60%) |
Dec 23, 2019 | 26.19 | 27.03 | 25.42 | 26.79 | 236,238 | +0.82(+3.16%) |
Dec 20, 2019 | 26.55 | 26.63 | 25.97 | 25.97 | 727,700 | -0.42(-1.59%) |
Dec 19, 2019 | 26.16 | 26.45 | 26.02 | 26.39 | 167,009 | +0.06(+0.23%) |
Dec 18, 2019 | 26.03 | 26.43 | 25.79 | 26.33 | 146,652 | +0.13(+0.50%) |
Dec 17, 2019 | 26.02 | 26.22 | 25.77 | 26.20 | 108,537 | +0.14(+0.54%) |
Dec 16, 2019 | 26.05 | 26.58 | 25.94 | 26.06 | 240,129 | +0.24(+0.93%) |
Dec 13, 2019 | 25.91 | 26.15 | 25.41 | 25.82 | 157,100 | -0.24(-0.92%) |
Dec 12, 2019 | 25.89 | 26.49 | 25.68 | 26.06 | 155,852 | +0.15(+0.58%) |
Dec 11, 2019 | 25.67 | 26.12 | 25.12 | 25.91 | 310,256 | +1.27(+5.15%) |
Dec 10, 2019 | 24.19 | 24.65 | 23.99 | 24.64 | 146,866 | +0.43(+1.78%) |
Dec 09, 2019 | 24.84 | 24.84 | 24.21 | 24.21 | 218,391 | -0.75(-3.00%) |
Dec 06, 2019 | 24.85 | 25.15 | 24.75 | 24.96 | 139,900 | +0.28(+1.13%) |
Dec 05, 2019 | 24.53 | 24.83 | 24.26 | 24.68 | 155,725 | +0.24(+0.98%) |
Dec 04, 2019 | 24.77 | 24.86 | 24.23 | 24.44 | 142,356 | -0.24(-0.97%) |
Dec 03, 2019 | 24.31 | 24.78 | 24.31 | 24.68 | 136,010 | +0.06(+0.24%) |
Dec 02, 2019 | 24.78 | 24.95 | 24.34 | 24.62 | 132,090 | -0.11(-0.44%) |
Nov 29, 2019 | 24.53 | 24.94 | 24.37 | 24.73 | 85,900 | +0.11(+0.45%) |
Nov 27, 2019 | 24.61 | 24.67 | 24.31 | 24.62 | 86,900 | +0.15(+0.61%) |
Nov 26, 2019 | 25.00 | 25.18 | 24.46 | 24.47 | 217,425 | -0.62(-2.47%) |
Nov 25, 2019 | 24.28 | 25.17 | 24.17 | 25.09 | 138,065 | +0.93(+3.85%) |
Nov 22, 2019 | 24.26 | 24.37 | 23.88 | 24.16 | 123,700 | +0.09(+0.37%) |
Nov 21, 2019 | 24.50 | 24.50 | 23.97 | 24.07 | 225,488 | -0.36(-1.47%) |
Nov 20, 2019 | 24.33 | 24.75 | 24.00 | 24.43 | 168,514 | -0.17(-0.69%) |
Nov 19, 2019 | 24.71 | 24.98 | 24.48 | 24.60 | 133,711 | -0.04(-0.16%) |
Nov 18, 2019 | 25.00 | 25.19 | 24.62 | 24.64 | 175,058 | -0.47(-1.87%) |
Nov 15, 2019 | 25.29 | 25.34 | 24.83 | 25.11 | 298,800 | +0.00(+0.00%) |
Nov 14, 2019 | 23.64 | 25.33 | 23.52 | 25.11 | 440,057 | +1.72(+7.35%) |
Nov 13, 2019 | 23.37 | 23.68 | 23.08 | 23.39 | 154,564 | -0.13(-0.55%) |
Nov 12, 2019 | 23.44 | 23.92 | 23.42 | 23.52 | 166,399 | +0.17(+0.73%) |
Nov 11, 2019 | 22.92 | 23.45 | 22.80 | 23.35 | 180,516 | +0.10(+0.43%) |
Nov 08, 2019 | 23.13 | 23.36 | 22.89 | 23.25 | 162,800 | -0.02(-0.09%) |
Nov 07, 2019 | 23.34 | 23.54 | 23.00 | 23.27 | 213,308 | +0.21(+0.91%) |
Nov 06, 2019 | 23.57 | 23.73 | 22.97 | 23.06 | 252,234 | -0.59(-2.49%) |
Nov 05, 2019 | 23.58 | 23.81 | 23.36 | 23.65 | 146,504 | +0.17(+0.72%) |
Nov 04, 2019 | 23.71 | 23.92 | 23.24 | 23.48 | 233,748 | +0.15(+0.64%) |