Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.84 | 24.97 | 24.74 | 24.86 | 76,557 | -0.33(-1.30%) |
Jan 30, 2020 | 25.06 | 25.25 | 24.98 | 25.19 | 33,225 | -0.42(-1.66%) |
Jan 29, 2020 | 25.52 | 25.74 | 25.52 | 25.61 | 14,010 | +0.20(+0.79%) |
Jan 28, 2020 | 25.29 | 25.57 | 25.20 | 25.41 | 29,136 | +0.18(+0.70%) |
Jan 27, 2020 | 25.06 | 25.40 | 24.95 | 25.24 | 254,554 | -1.61(-6.00%) |
Jan 24, 2020 | 27.20 | 27.30 | 26.84 | 26.85 | 15,768 | -0.44(-1.61%) |
Jan 23, 2020 | 27.33 | 27.33 | 26.90 | 27.29 | 47,987 | -0.69(-2.46%) |
Jan 22, 2020 | 28.12 | 28.26 | 27.97 | 27.97 | 23,982 | +0.08(+0.27%) |
Jan 21, 2020 | 27.91 | 28.06 | 27.88 | 27.90 | 53,593 | -0.53(-1.86%) |
Jan 17, 2020 | 28.34 | 28.47 | 28.34 | 28.43 | 25,311 | -0.01(-0.03%) |
Jan 16, 2020 | 28.30 | 28.48 | 28.30 | 28.44 | 12,681 | +0.16(+0.58%) |
Jan 15, 2020 | 28.18 | 28.38 | 28.18 | 28.27 | 27,514 | -0.14(-0.51%) |
Jan 14, 2020 | 28.34 | 28.46 | 28.34 | 28.42 | 24,289 | -0.22(-0.77%) |
Jan 13, 2020 | 28.47 | 28.64 | 28.43 | 28.64 | 23,394 | +0.69(+2.48%) |
Jan 10, 2020 | 28.01 | 28.01 | 27.82 | 27.94 | 23,133 | -0.06(-0.21%) |
Jan 09, 2020 | 27.96 | 28.06 | 27.95 | 28.00 | 22,253 | +0.18(+0.66%) |
Jan 08, 2020 | 27.72 | 27.89 | 27.55 | 27.82 | 34,143 | -0.02(-0.07%) |
Jan 07, 2020 | 27.77 | 27.85 | 27.75 | 27.84 | 25,110 | +0.27(+0.98%) |
Jan 06, 2020 | 27.26 | 27.68 | 27.26 | 27.57 | 29,640 | +0.33(+1.20%) |
Jan 03, 2020 | 27.15 | 27.32 | 27.15 | 27.24 | 22,510 | -0.17(-0.63%) |
Jan 02, 2020 | 27.10 | 27.42 | 27.10 | 27.42 | 23,521 | +0.76(+2.86%) |
Dec 31, 2019 | 26.63 | 26.65 | 26.61 | 26.65 | 14,730 | +0.24(+0.91%) |
Dec 30, 2019 | 26.44 | 26.45 | 26.36 | 26.41 | 19,856 | +0.27(+1.02%) |
Dec 27, 2019 | 26.09 | 26.22 | 26.08 | 26.15 | 9,647 | -0.25(-0.94%) |
Dec 26, 2019 | 26.21 | 26.39 | 26.17 | 26.39 | 20,824 | +0.46(+1.78%) |
Dec 24, 2019 | 25.86 | 26.03 | 25.86 | 25.93 | 5,705 | +0.33(+1.28%) |
Dec 23, 2019 | 25.69 | 25.69 | 25.55 | 25.60 | 30,550 | -0.61(-2.32%) |
Dec 20, 2019 | 26.24 | 26.32 | 26.17 | 26.21 | 26,867 | -0.28(-1.06%) |
Dec 19, 2019 | 26.42 | 26.49 | 26.40 | 26.49 | 14,700 | +0.05(+0.18%) |
Dec 18, 2019 | 26.40 | 26.51 | 26.32 | 26.44 | 44,788 | -0.05(-0.19%) |
Dec 17, 2019 | 26.41 | 26.49 | 26.37 | 26.49 | 36,810 | +0.33(+1.28%) |
Dec 16, 2019 | 25.93 | 26.25 | 25.93 | 26.16 | 35,159 | +0.58(+2.29%) |
Dec 13, 2019 | 25.67 | 25.87 | 25.34 | 25.57 | 44,027 | -0.19(-0.74%) |
Dec 12, 2019 | 25.07 | 25.79 | 25.04 | 25.76 | 51,629 | +0.45(+1.78%) |
Dec 11, 2019 | 25.22 | 25.31 | 25.16 | 25.31 | 7,230 | -0.13(-0.53%) |
Dec 10, 2019 | 25.05 | 25.48 | 25.05 | 25.45 | 163,281 | +0.47(+1.88%) |
Dec 09, 2019 | 24.88 | 25.07 | 24.88 | 24.98 | 22,603 | -0.16(-0.65%) |
Dec 06, 2019 | 25.00 | 25.14 | 24.97 | 25.14 | 40,062 | +0.33(+1.31%) |
Dec 05, 2019 | 24.63 | 24.82 | 24.63 | 24.82 | 16,825 | +0.31(+1.27%) |
Dec 04, 2019 | 24.51 | 24.56 | 24.51 | 24.51 | 7,226 | +0.27(+1.13%) |
Dec 03, 2019 | 24.12 | 24.23 | 24.01 | 24.23 | 10,990 | +0.02(+0.08%) |
Dec 02, 2019 | 24.44 | 24.44 | 24.21 | 24.21 | 20,730 | -0.15(-0.63%) |
Nov 29, 2019 | 24.53 | 24.53 | 24.35 | 24.36 | 5,738 | -0.20(-0.80%) |
Nov 27, 2019 | 24.45 | 24.60 | 24.43 | 24.56 | 12,311 | +0.11(+0.45%) |
Nov 26, 2019 | 24.41 | 24.45 | 24.30 | 24.45 | 15,818 | -0.07(-0.27%) |
Nov 25, 2019 | 24.53 | 24.53 | 24.38 | 24.52 | 18,398 | +0.11(+0.44%) |
Nov 22, 2019 | 24.56 | 24.56 | 24.32 | 24.41 | 11,267 | -0.24(-0.96%) |
Nov 21, 2019 | 24.60 | 24.65 | 24.59 | 24.65 | 4,640 | +0.14(+0.56%) |
Nov 20, 2019 | 24.67 | 24.67 | 24.45 | 24.51 | 9,172 | -0.24(-0.98%) |
Nov 19, 2019 | 24.76 | 24.76 | 24.70 | 24.75 | 4,991 | +0.35(+1.44%) |
Nov 18, 2019 | 24.40 | 24.40 | 24.34 | 24.40 | 14,342 | -0.01(-0.05%) |
Nov 15, 2019 | 24.37 | 24.42 | 24.35 | 24.41 | 6,990 | -0.18(-0.74%) |
Nov 14, 2019 | 24.34 | 24.59 | 24.34 | 24.59 | 30,612 | +0.27(+1.10%) |
Nov 13, 2019 | 24.30 | 24.36 | 24.27 | 24.33 | 11,807 | -0.08(-0.31%) |
Nov 12, 2019 | 24.38 | 24.41 | 24.36 | 24.40 | 45,072 | -0.17(-0.70%) |
Nov 11, 2019 | 24.61 | 24.61 | 24.36 | 24.58 | 28,631 | -0.49(-1.97%) |
Nov 08, 2019 | 25.14 | 25.14 | 24.94 | 25.07 | 5,738 | -0.29(-1.15%) |
Nov 07, 2019 | 25.39 | 25.39 | 25.21 | 25.36 | 64,420 | +0.48(+1.93%) |
Nov 06, 2019 | 24.98 | 24.98 | 24.81 | 24.88 | 30,242 | -0.22(-0.88%) |
Nov 05, 2019 | 25.10 | 25.14 | 25.06 | 25.10 | 12,549 | +0.19(+0.77%) |
Nov 04, 2019 | 25.01 | 25.01 | 24.88 | 24.91 | 11,071 | +0.11(+0.43%) |