Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.60 | 24.60 | 24.55 | 24.55 | 1,446 | -0.38(-1.52%) |
Jan 30, 2020 | 24.78 | 24.92 | 24.76 | 24.92 | 2,580 | +0.06(+0.22%) |
Jan 29, 2020 | 24.89 | 24.94 | 24.86 | 24.87 | 2,091 | +0.07(+0.28%) |
Jan 28, 2020 | 24.72 | 24.81 | 24.72 | 24.80 | 2,338 | +0.16(+0.64%) |
Jan 27, 2020 | 24.66 | 24.70 | 24.62 | 24.64 | 6,772 | -0.57(-2.27%) |
Jan 24, 2020 | 25.25 | 25.25 | 25.21 | 25.21 | 779 | -0.10(-0.41%) |
Jan 23, 2020 | 25.19 | 25.32 | 25.12 | 25.32 | 3,598 | -0.15(-0.60%) |
Jan 22, 2020 | 25.52 | 25.52 | 25.47 | 25.47 | 1,039 | +0.03(+0.12%) |
Jan 21, 2020 | 25.51 | 25.51 | 25.44 | 25.44 | 2,827 | -0.21(-0.82%) |
Jan 17, 2020 | 25.59 | 25.65 | 25.59 | 25.65 | 445 | +0.19(+0.75%) |
Jan 16, 2020 | 25.40 | 25.46 | 25.40 | 25.46 | 3,518 | +0.08(+0.32%) |
Jan 15, 2020 | 25.38 | 25.41 | 25.38 | 25.38 | 1,751 | +0.11(+0.44%) |
Jan 14, 2020 | 25.19 | 25.27 | 25.19 | 25.27 | 3,825 | +0.05(+0.19%) |
Jan 13, 2020 | 25.20 | 25.23 | 25.20 | 25.22 | 5,413 | +0.17(+0.68%) |
Jan 10, 2020 | 25.11 | 25.13 | 25.05 | 25.05 | 3,672 | -0.07(-0.28%) |
Jan 09, 2020 | 25.09 | 25.12 | 25.08 | 25.12 | 4,231 | +0.01(+0.05%) |
Jan 08, 2020 | 25.01 | 25.18 | 25.01 | 25.10 | 1,288 | +0.14(+0.54%) |
Jan 07, 2020 | 25.07 | 25.07 | 24.97 | 24.97 | 5,990 | -0.10(-0.40%) |
Jan 06, 2020 | 24.91 | 25.07 | 24.91 | 25.07 | 2,504 | +0.09(+0.35%) |
Jan 03, 2020 | 25.02 | 25.02 | 24.98 | 24.98 | 1,112 | -0.28(-1.12%) |
Jan 02, 2020 | 25.19 | 25.26 | 25.18 | 25.26 | 2,758 | +0.19(+0.74%) |
Dec 31, 2019 | 24.93 | 25.08 | 24.93 | 25.08 | 3,450 | +0.00(+0.00%) |
Dec 30, 2019 | 25.16 | 25.16 | 25.05 | 25.08 | 52,808 | -0.12(-0.48%) |
Dec 27, 2019 | 25.23 | 25.23 | 25.18 | 25.20 | 11,352 | +0.21(+0.83%) |
Dec 26, 2019 | 24.94 | 25.00 | 24.94 | 24.99 | 4,776 | +0.12(+0.47%) |
Dec 24, 2019 | 24.90 | 24.90 | 24.83 | 24.87 | 9,237 | +0.02(+0.06%) |
Dec 23, 2019 | 24.86 | 24.89 | 24.82 | 24.86 | 18,059 | +0.10(+0.40%) |
Dec 20, 2019 | 24.80 | 24.81 | 24.76 | 24.76 | 8,711 | +0.13(+0.53%) |
Dec 19, 2019 | 24.59 | 24.65 | 24.59 | 24.63 | 11,156 | +0.03(+0.13%) |
Dec 18, 2019 | 24.60 | 24.61 | 24.59 | 24.60 | 7,299 | -0.07(-0.27%) |
Dec 17, 2019 | 24.68 | 24.71 | 24.66 | 24.66 | 1,293 | -0.23(-0.91%) |
Dec 16, 2019 | 24.90 | 24.95 | 24.89 | 24.89 | 9,111 | +0.33(+1.35%) |
Dec 13, 2019 | 24.58 | 24.58 | 24.52 | 24.56 | 4,132 | +0.25(+1.03%) |
Dec 12, 2019 | 24.20 | 24.31 | 24.20 | 24.31 | 2,950 | +0.13(+0.53%) |
Dec 11, 2019 | 24.00 | 24.19 | 24.00 | 24.18 | 643 | +0.14(+0.58%) |
Dec 10, 2019 | 24.04 | 24.05 | 24.04 | 24.04 | 857 | +0.02(+0.09%) |
Dec 09, 2019 | 24.10 | 24.10 | 24.02 | 24.02 | 416 | -0.07(-0.30%) |
Dec 06, 2019 | 24.10 | 24.10 | 23.92 | 24.09 | 2,568 | +0.21(+0.88%) |
Dec 05, 2019 | 23.90 | 23.91 | 23.88 | 23.88 | 7,806 | +0.00(+0.01%) |
Dec 04, 2019 | 23.84 | 23.88 | 23.82 | 23.88 | 6,037 | +0.20(+0.86%) |
Dec 03, 2019 | 23.68 | 23.68 | 23.68 | 23.68 | 15 | -0.08(-0.33%) |
Dec 02, 2019 | 23.92 | 23.92 | 23.76 | 23.76 | 1,833 | -0.18(-0.74%) |
Nov 29, 2019 | 23.95 | 23.95 | 23.93 | 23.93 | 781 | -0.08(-0.32%) |
Nov 27, 2019 | 23.94 | 24.02 | 23.94 | 24.01 | 2,121 | +0.04(+0.16%) |
Nov 26, 2019 | 23.92 | 23.97 | 23.92 | 23.97 | 847 | +0.10(+0.41%) |
Nov 25, 2019 | 23.82 | 23.88 | 23.82 | 23.88 | 1,359 | +0.23(+0.98%) |
Nov 22, 2019 | 23.65 | 23.65 | 23.64 | 23.64 | 111 | +0.02(+0.08%) |
Nov 21, 2019 | 23.61 | 23.62 | 23.61 | 23.62 | 820 | -0.01(-0.02%) |
Nov 20, 2019 | 23.72 | 23.74 | 23.62 | 23.63 | 5,366 | -0.17(-0.72%) |
Nov 19, 2019 | 23.83 | 23.84 | 23.79 | 23.80 | 6,854 | -0.07(-0.29%) |
Nov 18, 2019 | 23.84 | 23.87 | 23.84 | 23.87 | 758 | +0.06(+0.25%) |
Nov 15, 2019 | 23.78 | 23.81 | 23.78 | 23.81 | 2,345 | +0.10(+0.44%) |
Nov 14, 2019 | 23.63 | 23.71 | 23.63 | 23.71 | 880 | +0.08(+0.36%) |
Nov 13, 2019 | 23.69 | 23.70 | 23.62 | 23.62 | 9,469 | -0.03(-0.15%) |
Nov 12, 2019 | 23.70 | 23.71 | 23.66 | 23.66 | 10,131 | -0.03(-0.13%) |
Nov 11, 2019 | 23.69 | 23.69 | 23.69 | 23.69 | 395 | -0.03(-0.12%) |
Nov 08, 2019 | 23.70 | 23.71 | 23.63 | 23.71 | 2,680 | -0.02(-0.10%) |
Nov 07, 2019 | 23.75 | 23.78 | 23.74 | 23.74 | 1,201 | +0.07(+0.29%) |
Nov 06, 2019 | 23.69 | 23.73 | 23.65 | 23.67 | 37,923 | +0.04(+0.19%) |
Nov 05, 2019 | 23.65 | 23.65 | 23.61 | 23.62 | 3,396 | -0.08(-0.32%) |
Nov 04, 2019 | 23.80 | 23.82 | 23.70 | 23.70 | 8,114 | +0.11(+0.47%) |