Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.64 | 29.91 | 28.31 | 29.03 | 526,400 | -0.78(-2.62%) |
Jan 30, 2020 | 29.95 | 30.69 | 29.40 | 29.81 | 323,767 | -0.54(-1.78%) |
Jan 29, 2020 | 31.03 | 31.14 | 30.20 | 30.35 | 354,364 | -0.42(-1.36%) |
Jan 28, 2020 | 30.24 | 31.14 | 29.59 | 30.77 | 374,804 | +0.52(+1.72%) |
Jan 27, 2020 | 29.87 | 31.02 | 29.77 | 30.25 | 327,904 | -0.34(-1.11%) |
Jan 24, 2020 | 31.09 | 31.35 | 29.39 | 30.59 | 488,600 | -0.45(-1.45%) |
Jan 23, 2020 | 31.16 | 31.75 | 30.93 | 31.04 | 754,606 | -0.48(-1.52%) |
Jan 22, 2020 | 31.97 | 32.30 | 31.18 | 31.52 | 360,123 | -0.32(-1.01%) |
Jan 21, 2020 | 31.50 | 32.16 | 31.32 | 31.84 | 387,333 | +0.34(+1.08%) |
Jan 17, 2020 | 31.50 | 31.85 | 31.16 | 31.50 | 605,100 | +0.00(+0.00%) |
Jan 16, 2020 | 30.80 | 31.63 | 30.58 | 31.50 | 890,668 | +1.06(+3.48%) |
Jan 15, 2020 | 31.00 | 31.02 | 29.85 | 30.44 | 466,834 | -0.48(-1.55%) |
Jan 14, 2020 | 30.30 | 31.71 | 30.23 | 30.92 | 882,811 | +0.54(+1.76%) |
Jan 13, 2020 | 31.98 | 32.75 | 29.01 | 30.39 | 1,751,185 | -2.00(-6.16%) |
Jan 10, 2020 | 31.61 | 32.56 | 31.61 | 32.38 | 972,000 | -0.18(-0.55%) |
Jan 09, 2020 | 31.01 | 33.94 | 30.51 | 32.56 | 4,374,701 | +5.62(+20.86%) |
Jan 08, 2020 | 27.31 | 27.59 | 26.59 | 26.94 | 600,971 | -0.01(-0.04%) |
Jan 07, 2020 | 27.32 | 27.32 | 26.16 | 26.95 | 372,311 | -0.51(-1.86%) |
Jan 06, 2020 | 27.00 | 27.56 | 26.42 | 27.46 | 390,061 | +0.45(+1.67%) |
Jan 03, 2020 | 26.91 | 27.57 | 26.18 | 27.01 | 880,500 | -0.51(-1.85%) |
Jan 02, 2020 | 27.79 | 27.79 | 26.85 | 27.52 | 697,293 | -0.19(-0.69%) |
Dec 31, 2019 | 27.04 | 27.98 | 26.58 | 27.71 | 476,600 | +0.58(+2.14%) |
Dec 30, 2019 | 26.94 | 27.24 | 26.02 | 27.13 | 395,823 | +0.36(+1.34%) |
Dec 27, 2019 | 27.44 | 27.44 | 26.26 | 26.77 | 431,200 | -0.21(-0.78%) |
Dec 26, 2019 | 27.14 | 27.27 | 26.65 | 26.98 | 388,771 | -0.09(-0.33%) |
Dec 24, 2019 | 26.77 | 27.30 | 26.18 | 27.07 | 455,600 | +0.15(+0.56%) |
Dec 23, 2019 | 26.46 | 27.03 | 25.79 | 26.92 | 419,779 | +0.61(+2.32%) |
Dec 20, 2019 | 27.00 | 27.51 | 26.11 | 26.31 | 1,121,200 | -0.58(-2.16%) |
Dec 19, 2019 | 26.48 | 26.94 | 25.50 | 26.89 | 728,559 | +0.50(+1.89%) |
Dec 18, 2019 | 25.50 | 26.47 | 25.11 | 26.39 | 779,920 | +1.08(+4.27%) |
Dec 17, 2019 | 25.67 | 26.08 | 24.61 | 25.31 | 732,559 | -0.54(-2.09%) |
Dec 16, 2019 | 25.50 | 26.06 | 24.95 | 25.85 | 625,545 | +0.34(+1.33%) |
Dec 13, 2019 | 26.33 | 26.39 | 25.05 | 25.51 | 430,700 | -0.31(-1.20%) |
Dec 12, 2019 | 25.66 | 26.05 | 24.97 | 25.82 | 740,200 | +0.56(+2.22%) |
Dec 11, 2019 | 25.00 | 25.92 | 24.81 | 25.26 | 394,374 | +0.07(+0.28%) |
Dec 10, 2019 | 25.68 | 25.86 | 24.62 | 25.19 | 772,274 | +0.94(+3.88%) |
Dec 09, 2019 | 25.63 | 25.90 | 23.67 | 24.25 | 1,322,411 | -1.28(-5.01%) |
Dec 06, 2019 | 25.33 | 25.62 | 24.95 | 25.53 | 1,567,000 | +0.47(+1.88%) |
Dec 05, 2019 | 23.85 | 25.28 | 23.81 | 25.06 | 579,908 | +1.00(+4.16%) |
Dec 04, 2019 | 23.71 | 24.21 | 22.86 | 24.06 | 434,083 | +0.46(+1.95%) |
Dec 03, 2019 | 22.92 | 23.73 | 21.91 | 23.60 | 408,508 | +0.37(+1.59%) |
Dec 02, 2019 | 24.24 | 24.24 | 23.05 | 23.23 | 362,293 | -1.16(-4.76%) |
Nov 29, 2019 | 24.58 | 24.95 | 24.12 | 24.39 | 345,000 | -0.30(-1.22%) |
Nov 27, 2019 | 24.15 | 24.78 | 23.86 | 24.69 | 305,800 | +0.61(+2.53%) |
Nov 26, 2019 | 23.22 | 24.34 | 23.16 | 24.08 | 1,171,833 | +0.86(+3.70%) |
Nov 25, 2019 | 22.32 | 23.64 | 21.70 | 23.22 | 984,519 | +1.10(+4.97%) |
Nov 22, 2019 | 21.89 | 22.25 | 20.90 | 22.12 | 1,041,900 | +0.00(+0.00%) |
Nov 21, 2019 | 21.75 | 22.25 | 21.25 | 22.12 | 1,208,735 | +0.25(+1.14%) |
Nov 20, 2019 | 23.22 | 23.39 | 21.30 | 21.87 | 2,330,027 | -1.12(-4.87%) |
Nov 19, 2019 | 23.45 | 23.75 | 22.49 | 22.99 | 288,593 | -0.44(-1.88%) |
Nov 18, 2019 | 26.58 | 27.15 | 23.34 | 23.43 | 786,596 | -3.32(-12.41%) |
Nov 15, 2019 | 29.00 | 29.55 | 26.63 | 26.75 | 1,219,700 | -2.21(-7.63%) |
Nov 14, 2019 | 29.50 | 30.33 | 28.20 | 28.96 | 2,149,291 | +3.47(+13.61%) |
Nov 13, 2019 | 24.96 | 25.67 | 24.38 | 25.49 | 522,002 | +0.53(+2.12%) |
Nov 12, 2019 | 24.00 | 25.81 | 23.73 | 24.96 | 472,085 | +1.02(+4.26%) |
Nov 11, 2019 | 22.22 | 24.17 | 21.83 | 23.94 | 289,411 | +1.52(+6.78%) |
Nov 08, 2019 | 21.24 | 22.49 | 21.01 | 22.42 | 236,800 | +1.06(+4.96%) |
Nov 07, 2019 | 22.88 | 23.75 | 21.10 | 21.36 | 405,384 | -1.81(-7.81%) |
Nov 06, 2019 | 23.00 | 23.38 | 22.71 | 23.17 | 225,431 | -0.21(-0.90%) |
Nov 05, 2019 | 24.50 | 24.50 | 22.39 | 23.38 | 561,161 | -0.99(-4.06%) |
Nov 04, 2019 | 25.36 | 25.63 | 24.04 | 24.37 | 515,105 | -0.73(-2.91%) |