Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.62 | 25.62 | 25.25 | 25.48 | 55,500 | -0.54(-2.08%) |
Jan 30, 2020 | 25.91 | 26.06 | 25.66 | 26.02 | 58,087 | -0.43(-1.63%) |
Jan 29, 2020 | 26.70 | 26.77 | 26.39 | 26.45 | 44,452 | -0.34(-1.27%) |
Jan 28, 2020 | 26.79 | 27.00 | 26.68 | 26.79 | 43,114 | +0.05(+0.19%) |
Jan 27, 2020 | 26.98 | 27.20 | 26.67 | 26.74 | 54,059 | -0.99(-3.57%) |
Jan 24, 2020 | 27.87 | 27.94 | 27.66 | 27.73 | 27,800 | +0.10(+0.36%) |
Jan 23, 2020 | 27.81 | 27.81 | 27.32 | 27.63 | 47,673 | -0.70(-2.47%) |
Jan 22, 2020 | 28.55 | 28.58 | 28.19 | 28.33 | 42,555 | -0.19(-0.67%) |
Jan 21, 2020 | 29.04 | 29.04 | 28.51 | 28.52 | 73,220 | -1.48(-4.93%) |
Jan 17, 2020 | 29.94 | 30.03 | 29.74 | 30.00 | 35,200 | +0.40(+1.35%) |
Jan 16, 2020 | 29.70 | 29.71 | 29.46 | 29.60 | 38,059 | -0.14(-0.47%) |
Jan 15, 2020 | 29.66 | 29.74 | 29.55 | 29.74 | 26,575 | +0.04(+0.13%) |
Jan 14, 2020 | 30.23 | 30.23 | 29.67 | 29.70 | 54,828 | -0.62(-2.04%) |
Jan 13, 2020 | 29.87 | 30.32 | 29.70 | 30.32 | 51,153 | +0.45(+1.51%) |
Jan 10, 2020 | 30.13 | 30.14 | 29.86 | 29.87 | 32,000 | -0.19(-0.63%) |
Jan 09, 2020 | 29.97 | 30.06 | 29.64 | 30.06 | 60,886 | +0.06(+0.20%) |
Jan 08, 2020 | 30.01 | 30.18 | 29.74 | 30.00 | 53,501 | -0.20(-0.66%) |
Jan 07, 2020 | 30.46 | 30.71 | 30.17 | 30.20 | 65,547 | -1.26(-4.01%) |
Jan 06, 2020 | 31.12 | 31.51 | 31.12 | 31.46 | 44,644 | +0.24(+0.77%) |
Jan 03, 2020 | 31.47 | 31.61 | 31.14 | 31.22 | 53,400 | -0.23(-0.73%) |
Jan 02, 2020 | 30.76 | 31.49 | 30.76 | 31.45 | 70,632 | +0.90(+2.95%) |
Dec 31, 2019 | 29.56 | 30.55 | 29.56 | 30.55 | 249,100 | +1.37(+4.69%) |
Dec 30, 2019 | 29.65 | 29.65 | 29.15 | 29.18 | 57,958 | -0.28(-0.95%) |
Dec 27, 2019 | 29.58 | 29.83 | 29.34 | 29.46 | 70,200 | -0.37(-1.24%) |
Dec 26, 2019 | 29.60 | 29.86 | 29.54 | 29.83 | 64,670 | +0.36(+1.22%) |
Dec 24, 2019 | 29.25 | 29.50 | 29.21 | 29.47 | 50,500 | +0.17(+0.58%) |
Dec 23, 2019 | 28.93 | 29.35 | 28.88 | 29.30 | 54,145 | +0.39(+1.35%) |
Dec 20, 2019 | 28.95 | 29.13 | 28.80 | 28.91 | 41,900 | -0.15(-0.52%) |
Dec 19, 2019 | 29.30 | 29.30 | 28.96 | 29.06 | 33,132 | -0.18(-0.62%) |
Dec 18, 2019 | 29.19 | 29.33 | 29.12 | 29.24 | 37,547 | +0.18(+0.62%) |
Dec 17, 2019 | 29.00 | 29.30 | 29.00 | 29.06 | 45,302 | -0.02(-0.07%) |
Dec 16, 2019 | 29.12 | 29.23 | 28.95 | 29.08 | 34,631 | +0.16(+0.55%) |
Dec 13, 2019 | 28.88 | 29.11 | 28.75 | 28.92 | 23,500 | +0.05(+0.17%) |
Dec 12, 2019 | 28.25 | 29.12 | 28.25 | 28.87 | 56,499 | +0.51(+1.80%) |
Dec 11, 2019 | 27.86 | 28.44 | 27.86 | 28.36 | 28,772 | +0.35(+1.25%) |
Dec 10, 2019 | 28.05 | 28.08 | 27.85 | 28.01 | 38,097 | -0.39(-1.37%) |
Dec 09, 2019 | 28.16 | 28.55 | 28.16 | 28.40 | 22,553 | +0.14(+0.50%) |
Dec 06, 2019 | 27.96 | 28.49 | 27.96 | 28.26 | 25,000 | +0.35(+1.25%) |
Dec 05, 2019 | 27.90 | 28.08 | 27.81 | 27.91 | 33,402 | +0.04(+0.14%) |
Dec 04, 2019 | 27.60 | 27.95 | 27.56 | 27.87 | 41,768 | +0.31(+1.12%) |
Dec 03, 2019 | 27.28 | 27.71 | 27.25 | 27.56 | 43,166 | +0.29(+1.06%) |
Dec 02, 2019 | 27.19 | 27.33 | 27.05 | 27.27 | 34,544 | -0.02(-0.07%) |
Nov 29, 2019 | 27.58 | 27.68 | 27.15 | 27.29 | 22,200 | -0.60(-2.15%) |
Nov 27, 2019 | 28.21 | 28.21 | 27.77 | 27.89 | 43,000 | +0.34(+1.23%) |
Nov 26, 2019 | 27.66 | 27.66 | 27.30 | 27.55 | 44,964 | -0.14(-0.51%) |
Nov 25, 2019 | 27.63 | 27.82 | 27.56 | 27.69 | 32,441 | +0.54(+1.99%) |
Nov 22, 2019 | 27.25 | 27.39 | 27.10 | 27.15 | 20,400 | +0.01(+0.04%) |
Nov 21, 2019 | 27.05 | 27.25 | 27.00 | 27.14 | 19,397 | +0.03(+0.11%) |
Nov 20, 2019 | 27.35 | 27.35 | 27.01 | 27.11 | 28,365 | -0.42(-1.53%) |
Nov 19, 2019 | 27.46 | 27.63 | 27.32 | 27.53 | 40,150 | +0.64(+2.38%) |
Nov 18, 2019 | 26.66 | 27.00 | 26.66 | 26.89 | 37,474 | -0.05(-0.19%) |
Nov 15, 2019 | 26.76 | 27.02 | 26.70 | 26.94 | 55,200 | +0.30(+1.13%) |
Nov 14, 2019 | 26.98 | 26.98 | 26.63 | 26.64 | 68,890 | -0.83(-3.02%) |
Nov 13, 2019 | 27.76 | 27.76 | 27.35 | 27.47 | 41,170 | -0.57(-2.03%) |
Nov 12, 2019 | 28.23 | 28.35 | 28.03 | 28.04 | 43,076 | -0.41(-1.44%) |
Nov 11, 2019 | 28.50 | 28.54 | 28.37 | 28.45 | 33,324 | -0.87(-2.97%) |
Nov 08, 2019 | 29.26 | 29.38 | 29.19 | 29.32 | 39,800 | +0.20(+0.69%) |
Nov 07, 2019 | 29.09 | 29.27 | 29.05 | 29.12 | 29,148 | +0.34(+1.18%) |
Nov 06, 2019 | 28.98 | 28.98 | 28.73 | 28.78 | 47,573 | -0.27(-0.93%) |
Nov 05, 2019 | 29.00 | 29.15 | 28.92 | 29.05 | 64,954 | +0.45(+1.57%) |
Nov 04, 2019 | 28.80 | 28.94 | 28.55 | 28.60 | 60,382 | +0.48(+1.71%) |