Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.96 | 23.17 | 22.80 | 22.94 | 560,919 | -0.24(-1.03%) |
Jan 30, 2020 | 22.98 | 23.31 | 22.81 | 23.18 | 481,713 | +0.01(+0.04%) |
Jan 29, 2020 | 23.27 | 23.44 | 23.12 | 23.17 | 270,214 | -0.13(-0.55%) |
Jan 28, 2020 | 23.25 | 23.52 | 23.12 | 23.30 | 390,969 | +0.13(+0.56%) |
Jan 27, 2020 | 22.58 | 23.33 | 22.57 | 23.17 | 427,129 | -0.01(-0.04%) |
Jan 24, 2020 | 23.32 | 23.62 | 22.88 | 23.18 | 457,056 | -0.18(-0.77%) |
Jan 23, 2020 | 23.41 | 23.43 | 22.90 | 23.36 | 524,319 | -0.24(-1.01%) |
Jan 22, 2020 | 23.72 | 23.83 | 23.44 | 23.60 | 438,569 | -0.13(-0.54%) |
Jan 21, 2020 | 24.60 | 24.60 | 23.65 | 23.72 | 288,142 | -1.07(-4.32%) |
Jan 17, 2020 | 25.12 | 25.20 | 24.69 | 24.80 | 238,350 | -0.18(-0.72%) |
Jan 16, 2020 | 24.90 | 25.07 | 24.75 | 24.98 | 243,840 | +0.25(+1.00%) |
Jan 15, 2020 | 24.70 | 24.94 | 24.54 | 24.73 | 404,110 | -0.06(-0.24%) |
Jan 14, 2020 | 24.93 | 25.09 | 24.68 | 24.79 | 271,114 | -0.18(-0.72%) |
Jan 13, 2020 | 24.84 | 24.98 | 24.62 | 24.97 | 274,165 | +0.13(+0.52%) |
Jan 10, 2020 | 25.13 | 25.18 | 24.73 | 24.84 | 500,576 | -0.30(-1.18%) |
Jan 09, 2020 | 25.15 | 25.23 | 25.03 | 25.13 | 272,516 | +0.01(+0.04%) |
Jan 08, 2020 | 25.09 | 25.24 | 24.93 | 25.12 | 260,769 | +0.07(+0.28%) |
Jan 07, 2020 | 25.29 | 25.29 | 24.97 | 25.05 | 578,018 | -0.42(-1.64%) |
Jan 06, 2020 | 25.45 | 25.55 | 25.15 | 25.47 | 331,032 | -0.28(-1.08%) |
Jan 03, 2020 | 25.52 | 25.75 | 25.42 | 25.75 | 355,913 | -0.22(-0.84%) |
Jan 02, 2020 | 26.00 | 26.15 | 25.56 | 25.97 | 410,870 | +0.13(+0.50%) |
Dec 31, 2019 | 25.95 | 26.32 | 25.82 | 25.84 | 330,023 | -0.17(-0.65%) |
Dec 30, 2019 | 26.13 | 26.31 | 25.96 | 26.01 | 478,097 | -0.09(-0.34%) |
Dec 27, 2019 | 26.50 | 26.58 | 26.07 | 26.10 | 341,608 | -0.28(-1.05%) |
Dec 26, 2019 | 26.70 | 26.70 | 26.19 | 26.37 | 240,566 | -0.30(-1.12%) |
Dec 24, 2019 | 26.93 | 26.95 | 26.57 | 26.67 | 162,795 | -0.22(-0.81%) |
Dec 23, 2019 | 27.36 | 27.36 | 26.75 | 26.89 | 473,018 | -0.14(-0.51%) |
Dec 20, 2019 | 26.80 | 27.73 | 26.68 | 27.03 | 1,496,288 | +0.49(+1.83%) |
Dec 19, 2019 | 26.80 | 27.46 | 25.88 | 26.54 | 715,295 | +0.14(+0.53%) |
Dec 18, 2019 | 26.48 | 26.50 | 26.00 | 26.40 | 878,334 | -0.01(-0.04%) |
Dec 17, 2019 | 26.51 | 26.60 | 26.00 | 26.41 | 724,493 | -0.06(-0.22%) |
Dec 16, 2019 | 26.58 | 26.78 | 26.41 | 26.47 | 717,691 | +0.07(+0.26%) |
Dec 13, 2019 | 26.12 | 26.68 | 25.94 | 26.40 | 542,081 | +0.40(+1.53%) |
Dec 12, 2019 | 25.47 | 26.19 | 25.33 | 26.01 | 549,661 | +0.69(+2.75%) |
Dec 11, 2019 | 24.68 | 25.49 | 24.63 | 25.31 | 776,124 | +0.77(+3.16%) |
Dec 10, 2019 | 24.61 | 24.88 | 24.37 | 24.54 | 283,108 | -0.11(-0.44%) |
Dec 09, 2019 | 24.51 | 24.89 | 24.44 | 24.65 | 263,018 | +0.01(+0.04%) |
Dec 06, 2019 | 24.10 | 24.69 | 24.09 | 24.64 | 335,362 | +0.69(+2.90%) |
Dec 05, 2019 | 23.93 | 24.04 | 23.74 | 23.94 | 188,533 | +0.10(+0.42%) |
Dec 04, 2019 | 23.99 | 24.19 | 23.80 | 23.84 | 319,343 | +0.03(+0.13%) |
Dec 03, 2019 | 23.93 | 24.04 | 23.68 | 23.81 | 386,736 | -0.37(-1.52%) |
Dec 02, 2019 | 24.31 | 24.59 | 24.11 | 24.18 | 305,941 | -0.20(-0.81%) |
Nov 29, 2019 | 24.64 | 24.64 | 24.26 | 24.38 | 117,462 | -0.34(-1.37%) |
Nov 27, 2019 | 24.49 | 24.85 | 24.22 | 24.72 | 278,243 | +0.35(+1.43%) |
Nov 26, 2019 | 24.23 | 24.45 | 24.15 | 24.37 | 314,160 | +0.13(+0.53%) |
Nov 25, 2019 | 24.05 | 24.39 | 23.90 | 24.24 | 311,360 | +0.31(+1.29%) |
Nov 22, 2019 | 23.98 | 24.09 | 23.67 | 23.93 | 216,389 | +0.11(+0.46%) |
Nov 21, 2019 | 24.07 | 24.10 | 23.74 | 23.82 | 258,731 | -0.21(-0.87%) |
Nov 20, 2019 | 24.01 | 24.44 | 23.92 | 24.03 | 381,154 | -0.19(-0.78%) |
Nov 19, 2019 | 24.44 | 24.51 | 23.99 | 24.22 | 337,819 | -0.16(-0.65%) |
Nov 18, 2019 | 24.55 | 24.55 | 24.15 | 24.38 | 296,766 | -0.13(-0.53%) |
Nov 15, 2019 | 24.58 | 24.92 | 24.21 | 24.51 | 358,331 | +0.24(+0.98%) |
Nov 14, 2019 | 24.65 | 24.76 | 24.06 | 24.27 | 377,910 | -0.39(-1.57%) |
Nov 13, 2019 | 25.27 | 25.39 | 24.61 | 24.66 | 416,386 | -0.89(-3.50%) |
Nov 12, 2019 | 26.05 | 26.06 | 25.50 | 25.55 | 264,942 | -0.50(-1.91%) |
Nov 11, 2019 | 26.19 | 26.48 | 25.82 | 26.05 | 326,636 | -0.41(-1.54%) |
Nov 08, 2019 | 26.27 | 26.76 | 26.27 | 26.45 | 369,513 | +0.06(+0.23%) |
Nov 07, 2019 | 25.88 | 26.66 | 25.67 | 26.39 | 730,643 | +0.84(+3.30%) |
Nov 06, 2019 | 25.60 | 26.10 | 25.31 | 25.55 | 426,991 | -0.23(-0.89%) |
Nov 05, 2019 | 26.04 | 26.09 | 25.48 | 25.78 | 464,723 | -0.21(-0.80%) |
Nov 04, 2019 | 25.68 | 26.19 | 25.46 | 25.99 | 331,325 | +0.62(+2.43%) |