Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.26 | 23.40 | 22.39 | 22.55 | 266,800 | -0.81(-3.47%) |
Jan 30, 2020 | 22.61 | 23.46 | 22.49 | 23.36 | 323,657 | +0.54(+2.37%) |
Jan 29, 2020 | 23.03 | 23.30 | 22.77 | 22.82 | 188,524 | -0.12(-0.52%) |
Jan 28, 2020 | 22.74 | 23.19 | 22.70 | 22.94 | 341,361 | +0.37(+1.64%) |
Jan 27, 2020 | 22.53 | 22.81 | 22.33 | 22.57 | 190,597 | -0.42(-1.83%) |
Jan 24, 2020 | 23.43 | 23.56 | 22.90 | 22.99 | 303,800 | -0.27(-1.16%) |
Jan 23, 2020 | 23.40 | 23.61 | 23.09 | 23.26 | 404,321 | -0.15(-0.66%) |
Jan 22, 2020 | 22.60 | 23.53 | 22.60 | 23.41 | 402,001 | +0.72(+3.20%) |
Jan 21, 2020 | 23.13 | 23.15 | 22.36 | 22.69 | 439,951 | -0.62(-2.66%) |
Jan 17, 2020 | 23.29 | 23.84 | 22.94 | 23.31 | 748,900 | +0.36(+1.59%) |
Jan 16, 2020 | 23.94 | 24.05 | 22.39 | 22.95 | 1,310,839 | -1.57(-6.39%) |
Jan 15, 2020 | 24.05 | 24.63 | 23.99 | 24.51 | 213,017 | +0.35(+1.45%) |
Jan 14, 2020 | 23.91 | 24.38 | 23.70 | 24.16 | 264,634 | +0.14(+0.58%) |
Jan 13, 2020 | 23.73 | 24.55 | 23.45 | 24.02 | 353,407 | -0.63(-2.56%) |
Jan 10, 2020 | 25.28 | 25.34 | 24.37 | 24.65 | 366,500 | -0.59(-2.34%) |
Jan 09, 2020 | 25.94 | 25.94 | 25.16 | 25.24 | 444,291 | -0.52(-2.02%) |
Jan 08, 2020 | 25.83 | 26.21 | 25.62 | 25.76 | 365,935 | +0.13(+0.51%) |
Jan 07, 2020 | 25.05 | 25.77 | 24.95 | 25.63 | 270,672 | -0.09(-0.35%) |
Jan 06, 2020 | 25.46 | 25.77 | 25.11 | 25.72 | 222,168 | -0.01(-0.04%) |
Jan 03, 2020 | 25.62 | 25.87 | 25.25 | 25.73 | 253,100 | -0.27(-1.04%) |
Jan 02, 2020 | 26.51 | 26.51 | 25.95 | 26.00 | 424,080 | -0.14(-0.54%) |
Dec 31, 2019 | 26.11 | 26.33 | 26.04 | 26.14 | 220,300 | -0.06(-0.23%) |
Dec 30, 2019 | 26.34 | 26.39 | 26.05 | 26.20 | 343,374 | -0.09(-0.34%) |
Dec 27, 2019 | 26.08 | 26.38 | 25.97 | 26.29 | 284,500 | +0.28(+1.08%) |
Dec 26, 2019 | 25.88 | 26.05 | 25.74 | 26.01 | 118,728 | +0.17(+0.66%) |
Dec 24, 2019 | 25.78 | 25.84 | 25.60 | 25.84 | 154,800 | +0.09(+0.35%) |
Dec 23, 2019 | 25.71 | 25.87 | 25.50 | 25.75 | 250,607 | +0.17(+0.66%) |
Dec 20, 2019 | 25.14 | 25.65 | 25.07 | 25.58 | 1,332,500 | +0.48(+1.91%) |
Dec 19, 2019 | 24.82 | 25.16 | 24.68 | 25.10 | 215,561 | +0.17(+0.68%) |
Dec 18, 2019 | 25.11 | 25.29 | 24.81 | 24.93 | 180,659 | -0.19(-0.76%) |
Dec 17, 2019 | 25.04 | 25.15 | 24.76 | 25.12 | 200,847 | +0.17(+0.68%) |
Dec 16, 2019 | 24.85 | 25.26 | 24.46 | 24.95 | 273,244 | +0.41(+1.67%) |
Dec 13, 2019 | 24.62 | 24.97 | 24.47 | 24.54 | 241,600 | -0.18(-0.73%) |
Dec 12, 2019 | 24.11 | 24.84 | 24.01 | 24.72 | 268,103 | +0.76(+3.17%) |
Dec 11, 2019 | 24.03 | 24.14 | 23.83 | 23.96 | 323,985 | -0.18(-0.75%) |
Dec 10, 2019 | 24.04 | 24.18 | 23.73 | 24.14 | 321,936 | +0.13(+0.54%) |
Dec 09, 2019 | 23.92 | 24.17 | 23.80 | 24.01 | 292,234 | -0.10(-0.41%) |
Dec 06, 2019 | 23.57 | 24.25 | 23.57 | 24.11 | 327,400 | +0.86(+3.70%) |
Dec 05, 2019 | 23.20 | 23.44 | 23.01 | 23.25 | 477,844 | +0.14(+0.61%) |
Dec 04, 2019 | 23.34 | 23.62 | 22.97 | 23.11 | 316,443 | -0.03(-0.13%) |
Dec 03, 2019 | 22.88 | 23.26 | 22.64 | 23.14 | 290,367 | -0.09(-0.39%) |
Dec 02, 2019 | 23.58 | 23.58 | 22.71 | 23.23 | 387,817 | -0.31(-1.32%) |
Nov 29, 2019 | 23.38 | 23.61 | 23.22 | 23.54 | 131,100 | +0.11(+0.47%) |
Nov 27, 2019 | 23.28 | 23.47 | 23.09 | 23.43 | 181,300 | +0.32(+1.38%) |
Nov 26, 2019 | 23.20 | 23.30 | 22.95 | 23.11 | 268,017 | -0.07(-0.30%) |
Nov 25, 2019 | 22.12 | 23.23 | 22.12 | 23.18 | 338,282 | +1.13(+5.12%) |
Nov 22, 2019 | 21.40 | 22.39 | 21.32 | 22.05 | 404,200 | +0.78(+3.67%) |
Nov 21, 2019 | 21.38 | 21.50 | 20.88 | 21.27 | 391,464 | -0.06(-0.28%) |
Nov 20, 2019 | 21.21 | 21.79 | 21.19 | 21.33 | 362,122 | +0.02(+0.09%) |
Nov 19, 2019 | 21.58 | 21.67 | 20.94 | 21.31 | 642,441 | -0.24(-1.11%) |
Nov 18, 2019 | 21.33 | 21.58 | 21.00 | 21.55 | 437,801 | +0.19(+0.89%) |
Nov 15, 2019 | 20.32 | 21.54 | 20.32 | 21.36 | 550,400 | +1.26(+6.27%) |
Nov 14, 2019 | 20.21 | 20.47 | 19.96 | 20.10 | 212,114 | -0.09(-0.45%) |
Nov 13, 2019 | 19.85 | 20.36 | 19.82 | 20.19 | 318,452 | +0.16(+0.77%) |
Nov 12, 2019 | 19.77 | 20.38 | 19.62 | 20.04 | 311,284 | +0.25(+1.24%) |
Nov 11, 2019 | 19.57 | 19.93 | 19.30 | 19.79 | 256,111 | -0.01(-0.05%) |
Nov 08, 2019 | 19.07 | 19.89 | 18.92 | 19.80 | 334,600 | +0.63(+3.29%) |
Nov 07, 2019 | 19.31 | 19.44 | 18.40 | 19.17 | 599,257 | -0.14(-0.73%) |
Nov 06, 2019 | 20.70 | 21.76 | 19.14 | 19.31 | 780,851 | -2.99(-13.41%) |
Nov 05, 2019 | 22.22 | 22.49 | 22.13 | 22.30 | 279,971 | +0.19(+0.86%) |
Nov 04, 2019 | 22.25 | 22.33 | 22.00 | 22.11 | 225,109 | +0.07(+0.34%) |