Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.43 | 24.43 | 23.23 | 23.35 | 855,766 | -0.99(-4.05%) |
Jan 30, 2020 | 24.18 | 24.37 | 23.99 | 24.33 | 592,874 | +0.05(+0.21%) |
Jan 29, 2020 | 24.69 | 24.69 | 24.22 | 24.28 | 570,911 | -0.27(-1.10%) |
Jan 28, 2020 | 24.59 | 24.66 | 24.39 | 24.55 | 503,971 | +0.07(+0.27%) |
Jan 27, 2020 | 24.74 | 24.75 | 24.42 | 24.49 | 754,582 | -0.65(-2.58%) |
Jan 24, 2020 | 25.39 | 25.51 | 25.10 | 25.13 | 1,401,305 | -0.24(-0.93%) |
Jan 23, 2020 | 25.23 | 25.46 | 25.13 | 25.37 | 390,361 | +0.04(+0.17%) |
Jan 22, 2020 | 25.35 | 25.50 | 25.10 | 25.33 | 583,278 | +0.05(+0.20%) |
Jan 21, 2020 | 25.10 | 25.34 | 25.01 | 25.28 | 745,008 | +0.25(+1.01%) |
Jan 17, 2020 | 25.07 | 25.29 | 24.98 | 25.02 | 439,874 | +0.01(+0.03%) |
Jan 16, 2020 | 24.77 | 25.09 | 24.64 | 25.02 | 588,371 | +0.42(+1.71%) |
Jan 15, 2020 | 24.63 | 24.80 | 24.46 | 24.59 | 769,221 | -0.08(-0.31%) |
Jan 14, 2020 | 24.22 | 24.77 | 24.20 | 24.67 | 970,608 | +0.50(+2.06%) |
Jan 13, 2020 | 23.88 | 24.23 | 23.77 | 24.17 | 2,549,494 | +0.33(+1.38%) |
Jan 10, 2020 | 24.75 | 24.78 | 23.85 | 23.85 | 936,261 | -0.92(-3.71%) |
Jan 09, 2020 | 24.78 | 24.84 | 24.56 | 24.76 | 909,362 | -0.11(-0.44%) |
Jan 08, 2020 | 24.97 | 25.20 | 24.80 | 24.87 | 735,307 | -0.11(-0.44%) |
Jan 07, 2020 | 24.96 | 25.27 | 24.85 | 24.98 | 1,286,432 | -0.03(-0.10%) |
Jan 06, 2020 | 24.85 | 25.22 | 24.85 | 25.01 | 917,084 | -0.06(-0.23%) |
Jan 03, 2020 | 24.89 | 25.07 | 24.84 | 25.07 | 1,344,199 | -0.01(-0.03%) |
Jan 02, 2020 | 24.90 | 25.12 | 24.85 | 25.07 | 422,350 | +0.20(+0.81%) |
Dec 31, 2019 | 24.86 | 25.06 | 24.79 | 24.87 | 371,370 | -0.03(-0.10%) |
Dec 30, 2019 | 24.92 | 24.97 | 24.54 | 24.90 | 718,004 | +0.01(+0.03%) |
Dec 27, 2019 | 24.89 | 24.99 | 24.76 | 24.89 | 727,425 | +0.13(+0.51%) |
Dec 26, 2019 | 24.65 | 24.90 | 24.65 | 24.76 | 339,848 | +0.07(+0.27%) |
Dec 24, 2019 | 24.73 | 24.74 | 24.54 | 24.70 | 502,086 | -0.03(-0.14%) |
Dec 23, 2019 | 24.57 | 24.74 | 24.44 | 24.73 | 598,224 | +0.15(+0.62%) |
Dec 20, 2019 | 24.41 | 24.73 | 24.25 | 24.58 | 639,212 | +0.20(+0.83%) |
Dec 19, 2019 | 24.51 | 24.59 | 24.12 | 24.38 | 638,653 | -0.19(-0.79%) |
Dec 18, 2019 | 24.54 | 24.68 | 24.40 | 24.57 | 535,623 | +0.13(+0.52%) |
Dec 17, 2019 | 24.18 | 24.52 | 24.06 | 24.44 | 508,348 | +0.28(+1.15%) |
Dec 16, 2019 | 24.27 | 24.29 | 24.08 | 24.17 | 687,657 | +0.09(+0.39%) |
Dec 13, 2019 | 24.17 | 24.38 | 24.07 | 24.07 | 673,761 | -0.14(-0.59%) |
Dec 12, 2019 | 24.22 | 24.33 | 24.11 | 24.22 | 746,835 | +0.00(+0.00%) |
Dec 11, 2019 | 24.01 | 24.33 | 23.95 | 24.22 | 564,811 | +0.20(+0.84%) |
Dec 10, 2019 | 24.70 | 24.70 | 24.00 | 24.01 | 1,255,574 | -0.71(-2.86%) |
Dec 09, 2019 | 24.77 | 24.88 | 24.69 | 24.72 | 1,005,295 | -0.08(-0.31%) |
Dec 06, 2019 | 24.81 | 24.86 | 24.68 | 24.80 | 941,841 | +0.15(+0.62%) |
Dec 05, 2019 | 24.42 | 24.68 | 24.32 | 24.65 | 1,173,184 | +0.27(+1.11%) |
Dec 04, 2019 | 24.42 | 24.46 | 24.27 | 24.38 | 1,813,875 | +0.08(+0.31%) |
Dec 03, 2019 | 24.10 | 24.42 | 24.00 | 24.30 | 1,940,323 | -0.08(-0.35%) |
Dec 02, 2019 | 24.59 | 24.77 | 24.33 | 24.38 | 1,412,088 | -0.13(-0.55%) |
Nov 29, 2019 | 24.41 | 24.73 | 24.21 | 24.52 | 814,212 | +0.40(+1.68%) |
Nov 27, 2019 | 23.67 | 24.13 | 23.67 | 24.11 | 990,281 | +0.45(+1.92%) |
Nov 26, 2019 | 23.52 | 23.82 | 23.41 | 23.66 | 1,982,890 | +0.11(+0.46%) |
Nov 25, 2019 | 22.91 | 23.55 | 22.84 | 23.55 | 917,078 | +0.76(+3.33%) |
Nov 22, 2019 | 23.09 | 23.22 | 22.71 | 22.79 | 749,745 | -0.31(-1.35%) |
Nov 21, 2019 | 22.59 | 23.15 | 22.52 | 23.10 | 1,598,814 | +0.55(+2.43%) |
Nov 20, 2019 | 22.65 | 22.67 | 22.42 | 22.56 | 986,495 | -0.18(-0.78%) |
Nov 19, 2019 | 22.37 | 22.84 | 22.21 | 22.73 | 1,903,822 | +0.25(+1.12%) |
Nov 18, 2019 | 22.84 | 22.85 | 22.40 | 22.48 | 684,348 | -0.35(-1.51%) |
Nov 15, 2019 | 23.12 | 23.20 | 22.83 | 22.83 | 850,542 | -0.20(-0.88%) |
Nov 14, 2019 | 22.93 | 23.22 | 22.86 | 23.03 | 1,656,727 | +0.08(+0.37%) |
Nov 13, 2019 | 22.54 | 23.03 | 22.41 | 22.94 | 1,084,361 | +0.39(+1.72%) |
Nov 12, 2019 | 22.41 | 22.72 | 22.37 | 22.55 | 1,471,682 | +0.13(+0.57%) |
Nov 11, 2019 | 22.58 | 22.65 | 22.18 | 22.43 | 895,387 | -0.23(-1.01%) |
Nov 08, 2019 | 22.21 | 22.70 | 22.15 | 22.65 | 623,471 | +0.40(+1.80%) |
Nov 07, 2019 | 22.46 | 22.46 | 22.15 | 22.26 | 478,463 | -0.08(-0.37%) |
Nov 06, 2019 | 22.41 | 22.61 | 22.10 | 22.34 | 939,235 | -0.01(-0.04%) |
Nov 05, 2019 | 22.32 | 22.55 | 21.89 | 22.35 | 895,443 | +0.03(+0.15%) |
Nov 04, 2019 | 21.61 | 22.48 | 21.41 | 22.31 | 1,290,054 | +0.77(+3.59%) |