Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.20 | 34.00 | 32.36 | 32.50 | 371,100 | -0.50(-1.52%) |
Jan 30, 2020 | 33.03 | 33.49 | 32.44 | 33.00 | 434,125 | -0.46(-1.37%) |
Jan 29, 2020 | 34.49 | 36.25 | 33.30 | 33.46 | 1,052,540 | +2.37(+7.62%) |
Jan 28, 2020 | 30.22 | 31.10 | 30.06 | 31.09 | 333,726 | +0.88(+2.91%) |
Jan 27, 2020 | 29.66 | 30.32 | 29.26 | 30.21 | 227,721 | +0.13(+0.43%) |
Jan 24, 2020 | 29.36 | 30.18 | 29.36 | 30.08 | 195,200 | +0.92(+3.16%) |
Jan 23, 2020 | 28.57 | 29.22 | 28.27 | 29.16 | 161,230 | +0.55(+1.92%) |
Jan 22, 2020 | 28.68 | 29.62 | 28.52 | 28.61 | 365,656 | -0.03(-0.09%) |
Jan 21, 2020 | 28.24 | 28.75 | 28.24 | 28.64 | 168,863 | +0.46(+1.61%) |
Jan 17, 2020 | 27.79 | 28.38 | 27.46 | 28.18 | 151,500 | +0.51(+1.84%) |
Jan 16, 2020 | 26.50 | 27.69 | 26.50 | 27.67 | 173,101 | +1.38(+5.25%) |
Jan 15, 2020 | 26.00 | 26.45 | 25.95 | 26.29 | 155,659 | +0.44(+1.70%) |
Jan 14, 2020 | 26.08 | 26.13 | 25.78 | 25.85 | 92,750 | -0.26(-1.00%) |
Jan 13, 2020 | 25.97 | 26.25 | 25.85 | 26.11 | 62,060 | +0.20(+0.75%) |
Jan 10, 2020 | 25.79 | 26.01 | 25.68 | 25.91 | 71,800 | +0.14(+0.56%) |
Jan 09, 2020 | 25.95 | 26.00 | 25.70 | 25.77 | 108,954 | +0.00(+0.00%) |
Jan 08, 2020 | 25.70 | 25.95 | 25.63 | 25.77 | 83,802 | +0.06(+0.23%) |
Jan 07, 2020 | 25.60 | 25.76 | 25.46 | 25.71 | 71,198 | +0.00(+0.00%) |
Jan 06, 2020 | 25.67 | 25.95 | 25.50 | 25.71 | 109,838 | -0.08(-0.31%) |
Jan 03, 2020 | 25.56 | 26.01 | 25.50 | 25.79 | 124,600 | -0.02(-0.08%) |
Jan 02, 2020 | 25.54 | 25.84 | 25.43 | 25.81 | 82,374 | +0.40(+1.57%) |
Dec 31, 2019 | 25.40 | 25.83 | 25.27 | 25.41 | 122,800 | +0.00(+0.00%) |
Dec 30, 2019 | 25.42 | 25.53 | 24.99 | 25.41 | 82,053 | -0.09(-0.35%) |
Dec 27, 2019 | 25.29 | 25.55 | 25.05 | 25.50 | 81,000 | +0.15(+0.59%) |
Dec 26, 2019 | 25.61 | 25.63 | 25.26 | 25.35 | 58,821 | -0.23(-0.90%) |
Dec 24, 2019 | 25.53 | 25.66 | 25.35 | 25.58 | 37,200 | +0.00(+0.00%) |
Dec 23, 2019 | 26.12 | 26.13 | 25.41 | 25.58 | 94,409 | -0.56(-2.14%) |
Dec 20, 2019 | 25.47 | 26.15 | 25.45 | 26.14 | 345,300 | +0.62(+2.43%) |
Dec 19, 2019 | 25.17 | 25.56 | 25.04 | 25.52 | 84,926 | +0.35(+1.39%) |
Dec 18, 2019 | 24.92 | 25.39 | 24.80 | 25.17 | 192,617 | +0.46(+1.86%) |
Dec 17, 2019 | 24.52 | 24.74 | 24.45 | 24.71 | 148,246 | +0.16(+0.65%) |
Dec 16, 2019 | 24.40 | 24.88 | 24.35 | 24.55 | 246,696 | +0.22(+0.90%) |
Dec 13, 2019 | 24.74 | 24.86 | 24.15 | 24.33 | 301,100 | -0.39(-1.58%) |
Dec 12, 2019 | 24.58 | 24.98 | 24.50 | 24.72 | 92,757 | +0.12(+0.49%) |
Dec 11, 2019 | 24.67 | 24.74 | 24.22 | 24.60 | 113,155 | -0.15(-0.61%) |
Dec 10, 2019 | 25.28 | 25.44 | 24.57 | 24.75 | 133,581 | -0.52(-2.04%) |
Dec 09, 2019 | 25.81 | 25.81 | 25.12 | 25.27 | 167,886 | -0.66(-2.53%) |
Dec 06, 2019 | 26.32 | 26.42 | 25.78 | 25.92 | 175,900 | -0.18(-0.69%) |
Dec 05, 2019 | 26.20 | 26.25 | 25.81 | 26.10 | 153,225 | +0.02(+0.08%) |
Dec 04, 2019 | 26.26 | 26.26 | 25.51 | 26.08 | 125,469 | -0.15(-0.57%) |
Dec 03, 2019 | 24.48 | 26.31 | 24.48 | 26.23 | 255,138 | +1.50(+6.07%) |
Dec 02, 2019 | 25.28 | 25.28 | 24.49 | 24.73 | 254,484 | -0.60(-2.37%) |
Nov 29, 2019 | 25.51 | 25.56 | 25.28 | 25.33 | 37,200 | -0.27(-1.05%) |
Nov 27, 2019 | 25.48 | 25.62 | 25.22 | 25.60 | 66,400 | +0.24(+0.95%) |
Nov 26, 2019 | 25.27 | 25.45 | 25.18 | 25.36 | 123,864 | +0.19(+0.75%) |
Nov 25, 2019 | 25.17 | 25.84 | 24.89 | 25.17 | 134,159 | +0.03(+0.12%) |
Nov 22, 2019 | 25.19 | 25.29 | 24.65 | 25.14 | 83,100 | -0.13(-0.51%) |
Nov 21, 2019 | 24.94 | 25.34 | 24.59 | 25.27 | 158,344 | +0.42(+1.69%) |
Nov 20, 2019 | 24.64 | 25.14 | 24.57 | 24.85 | 187,370 | +0.19(+0.77%) |
Nov 19, 2019 | 24.54 | 24.78 | 24.42 | 24.66 | 61,698 | +0.19(+0.78%) |
Nov 18, 2019 | 24.70 | 24.98 | 24.44 | 24.47 | 67,247 | -0.41(-1.65%) |
Nov 15, 2019 | 24.73 | 24.97 | 24.45 | 24.88 | 97,200 | +0.33(+1.34%) |
Nov 14, 2019 | 24.60 | 24.97 | 24.53 | 24.55 | 76,626 | -0.03(-0.12%) |
Nov 13, 2019 | 24.08 | 24.69 | 23.98 | 24.58 | 151,295 | +0.22(+0.90%) |
Nov 12, 2019 | 24.21 | 24.67 | 24.18 | 24.36 | 81,036 | +0.20(+0.83%) |
Nov 11, 2019 | 23.86 | 24.25 | 23.47 | 24.16 | 125,162 | +0.23(+0.96%) |
Nov 08, 2019 | 23.45 | 24.07 | 23.40 | 23.93 | 121,300 | +0.45(+1.92%) |
Nov 07, 2019 | 23.80 | 23.99 | 23.38 | 23.48 | 93,880 | -0.30(-1.26%) |
Nov 06, 2019 | 24.22 | 24.46 | 23.64 | 23.78 | 110,684 | -0.57(-2.34%) |
Nov 05, 2019 | 24.51 | 24.65 | 24.18 | 24.35 | 117,644 | -0.22(-0.90%) |
Nov 04, 2019 | 24.78 | 24.88 | 24.33 | 24.57 | 74,329 | -0.10(-0.41%) |