Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.92 | 30.95 | 29.80 | 29.83 | 3,427,900 | -1.04(-3.37%) |
Jan 30, 2020 | 29.53 | 31.99 | 29.28 | 30.87 | 10,272,847 | +1.85(+6.37%) |
Jan 29, 2020 | 27.65 | 30.44 | 27.62 | 29.02 | 12,557,723 | +2.81(+10.72%) |
Jan 28, 2020 | 25.69 | 26.34 | 25.38 | 26.21 | 1,118,283 | +0.79(+3.11%) |
Jan 27, 2020 | 25.25 | 25.82 | 24.98 | 25.42 | 956,500 | -0.54(-2.08%) |
Jan 24, 2020 | 25.92 | 26.39 | 25.70 | 25.96 | 1,408,200 | +0.06(+0.23%) |
Jan 23, 2020 | 25.06 | 25.91 | 24.74 | 25.90 | 1,255,876 | +0.64(+2.53%) |
Jan 22, 2020 | 25.33 | 25.89 | 25.02 | 25.26 | 1,256,825 | +0.08(+0.32%) |
Jan 21, 2020 | 25.86 | 26.05 | 25.12 | 25.18 | 1,797,265 | -0.82(-3.15%) |
Jan 17, 2020 | 26.32 | 26.47 | 25.80 | 26.00 | 1,464,900 | -0.27(-1.03%) |
Jan 16, 2020 | 26.65 | 26.93 | 26.11 | 26.27 | 1,565,836 | -0.07(-0.27%) |
Jan 15, 2020 | 26.81 | 27.50 | 26.25 | 26.34 | 1,587,591 | -0.64(-2.37%) |
Jan 14, 2020 | 26.27 | 27.14 | 26.26 | 26.98 | 1,215,746 | +0.45(+1.70%) |
Jan 13, 2020 | 26.41 | 26.69 | 26.10 | 26.53 | 1,140,706 | +0.21(+0.78%) |
Jan 10, 2020 | 26.80 | 26.86 | 26.27 | 26.32 | 1,157,400 | -0.54(-1.99%) |
Jan 09, 2020 | 27.00 | 27.03 | 26.77 | 26.86 | 985,677 | +0.02(+0.06%) |
Jan 08, 2020 | 26.43 | 27.07 | 26.42 | 26.84 | 1,296,027 | +0.39(+1.49%) |
Jan 07, 2020 | 26.13 | 26.48 | 26.05 | 26.45 | 1,106,159 | +0.24(+0.92%) |
Jan 06, 2020 | 25.58 | 26.33 | 25.52 | 26.21 | 995,897 | +0.28(+1.08%) |
Jan 03, 2020 | 25.64 | 25.96 | 25.41 | 25.93 | 906,700 | -0.21(-0.80%) |
Jan 02, 2020 | 25.97 | 26.15 | 25.62 | 26.14 | 1,376,332 | +0.58(+2.27%) |
Dec 31, 2019 | 25.37 | 25.76 | 25.32 | 25.56 | 785,100 | +0.06(+0.24%) |
Dec 30, 2019 | 25.73 | 25.78 | 25.28 | 25.50 | 531,549 | -0.19(-0.74%) |
Dec 27, 2019 | 26.00 | 26.00 | 25.61 | 25.69 | 404,200 | -0.19(-0.73%) |
Dec 26, 2019 | 25.62 | 25.97 | 25.44 | 25.88 | 563,990 | +0.35(+1.37%) |
Dec 24, 2019 | 25.70 | 25.70 | 25.48 | 25.53 | 305,100 | -0.14(-0.55%) |
Dec 23, 2019 | 25.34 | 25.72 | 25.25 | 25.67 | 822,300 | +0.52(+2.07%) |
Dec 20, 2019 | 25.84 | 25.94 | 25.08 | 25.15 | 2,437,600 | -0.67(-2.59%) |
Dec 19, 2019 | 26.11 | 26.26 | 25.77 | 25.82 | 1,141,205 | -0.25(-0.94%) |
Dec 18, 2019 | 25.84 | 26.14 | 25.80 | 26.07 | 2,105,024 | +0.34(+1.30%) |
Dec 17, 2019 | 25.20 | 25.77 | 25.11 | 25.73 | 1,497,367 | +0.55(+2.18%) |
Dec 16, 2019 | 25.25 | 25.50 | 25.16 | 25.18 | 1,178,836 | +0.21(+0.84%) |
Dec 13, 2019 | 24.90 | 25.23 | 24.77 | 24.97 | 1,413,500 | +0.03(+0.12%) |
Dec 12, 2019 | 24.29 | 24.99 | 24.21 | 24.94 | 1,239,613 | +0.69(+2.85%) |
Dec 11, 2019 | 24.27 | 24.36 | 24.11 | 24.25 | 1,091,997 | +0.15(+0.62%) |
Dec 10, 2019 | 23.14 | 24.13 | 23.00 | 24.10 | 2,858,886 | +1.11(+4.83%) |
Dec 09, 2019 | 23.04 | 23.15 | 22.65 | 22.99 | 1,332,784 | -0.14(-0.61%) |
Dec 06, 2019 | 22.49 | 23.24 | 22.45 | 23.13 | 1,329,000 | +0.89(+4.00%) |
Dec 05, 2019 | 23.16 | 23.16 | 22.15 | 22.24 | 1,369,423 | -0.73(-3.18%) |
Dec 04, 2019 | 23.57 | 23.57 | 22.92 | 22.97 | 2,655,126 | -0.43(-1.84%) |
Dec 03, 2019 | 22.95 | 23.47 | 22.84 | 23.40 | 2,675,282 | +0.05(+0.21%) |
Dec 02, 2019 | 23.03 | 23.38 | 22.82 | 23.35 | 2,236,923 | +0.32(+1.39%) |
Nov 29, 2019 | 23.23 | 23.43 | 23.02 | 23.03 | 367,000 | -0.35(-1.50%) |
Nov 27, 2019 | 22.96 | 23.41 | 22.89 | 23.38 | 667,700 | +0.54(+2.36%) |
Nov 26, 2019 | 22.82 | 23.01 | 22.68 | 22.84 | 1,305,516 | +0.01(+0.04%) |
Nov 25, 2019 | 22.29 | 22.95 | 22.21 | 22.83 | 1,547,620 | +0.63(+2.84%) |
Nov 22, 2019 | 22.15 | 22.38 | 22.06 | 22.20 | 824,300 | +0.16(+0.73%) |
Nov 21, 2019 | 22.06 | 22.18 | 21.80 | 22.04 | 856,307 | +0.12(+0.55%) |
Nov 20, 2019 | 21.94 | 22.33 | 21.82 | 21.92 | 863,746 | -0.25(-1.13%) |
Nov 19, 2019 | 22.42 | 22.48 | 22.17 | 22.17 | 626,335 | -0.06(-0.27%) |
Nov 18, 2019 | 21.92 | 22.32 | 21.82 | 22.23 | 1,261,424 | +0.28(+1.28%) |
Nov 15, 2019 | 21.95 | 22.12 | 21.72 | 21.95 | 1,278,300 | +0.23(+1.06%) |
Nov 14, 2019 | 22.02 | 22.25 | 21.72 | 21.72 | 923,639 | -0.25(-1.14%) |
Nov 13, 2019 | 21.98 | 22.12 | 21.74 | 21.97 | 709,559 | -0.20(-0.88%) |
Nov 12, 2019 | 22.48 | 22.48 | 22.00 | 22.16 | 912,871 | -0.30(-1.36%) |
Nov 11, 2019 | 22.31 | 22.54 | 22.20 | 22.47 | 1,074,421 | +0.04(+0.18%) |
Nov 08, 2019 | 21.90 | 22.45 | 21.64 | 22.43 | 1,055,000 | +0.54(+2.49%) |
Nov 07, 2019 | 22.02 | 22.24 | 21.73 | 21.89 | 1,238,307 | +0.16(+0.71%) |
Nov 06, 2019 | 22.03 | 22.16 | 21.73 | 21.73 | 1,020,860 | -0.31(-1.41%) |
Nov 05, 2019 | 22.00 | 22.34 | 21.89 | 22.04 | 1,452,321 | +0.24(+1.10%) |
Nov 04, 2019 | 21.75 | 21.91 | 21.54 | 21.80 | 1,219,489 | +0.36(+1.66%) |