Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.47 | 24.47 | 24.33 | 24.36 | 4,970 | -0.28(-1.15%) |
Jan 30, 2020 | 24.54 | 24.65 | 24.54 | 24.65 | 3,815 | -0.05(-0.22%) |
Jan 29, 2020 | 24.75 | 24.75 | 24.70 | 24.70 | 351 | -0.02(-0.10%) |
Jan 28, 2020 | 24.65 | 24.73 | 24.65 | 24.73 | 3,413 | +0.17(+0.71%) |
Jan 27, 2020 | 24.57 | 24.62 | 24.55 | 24.55 | 9,420 | -0.47(-1.88%) |
Jan 24, 2020 | 25.08 | 25.13 | 24.98 | 25.02 | 2,774 | -0.05(-0.21%) |
Jan 23, 2020 | 24.93 | 25.09 | 24.93 | 25.08 | 5,520 | -0.06(-0.23%) |
Jan 22, 2020 | 25.16 | 25.16 | 25.13 | 25.14 | 1,731 | +0.06(+0.25%) |
Jan 21, 2020 | 25.16 | 25.17 | 25.07 | 25.07 | 4,203 | -0.13(-0.53%) |
Jan 17, 2020 | 25.20 | 25.22 | 25.13 | 25.21 | 4,161 | +0.05(+0.20%) |
Jan 16, 2020 | 25.08 | 25.16 | 25.05 | 25.15 | 4,089 | +0.15(+0.59%) |
Jan 15, 2020 | 25.03 | 25.08 | 24.98 | 25.01 | 5,333 | +0.01(+0.03%) |
Jan 14, 2020 | 24.98 | 25.02 | 24.98 | 25.00 | 1,117 | +0.07(+0.28%) |
Jan 13, 2020 | 24.84 | 24.97 | 24.84 | 24.93 | 13,689 | +0.15(+0.61%) |
Jan 10, 2020 | 24.89 | 24.89 | 24.78 | 24.78 | 2,542 | -0.05(-0.20%) |
Jan 09, 2020 | 24.80 | 24.86 | 24.77 | 24.83 | 40,415 | +0.02(+0.06%) |
Jan 08, 2020 | 24.74 | 25.03 | 24.74 | 24.82 | 7,715 | +0.04(+0.14%) |
Jan 07, 2020 | 24.82 | 24.82 | 24.77 | 24.78 | 25,687 | -0.05(-0.21%) |
Jan 06, 2020 | 24.79 | 24.87 | 24.78 | 24.83 | 66,898 | +0.08(+0.30%) |
Jan 03, 2020 | 24.84 | 24.88 | 24.76 | 24.76 | 5,548 | -0.27(-1.07%) |
Jan 02, 2020 | 24.98 | 25.03 | 24.97 | 25.03 | 3,812 | +0.17(+0.67%) |
Dec 31, 2019 | 24.82 | 24.86 | 24.75 | 24.86 | 11,558 | +0.06(+0.24%) |
Dec 30, 2019 | 24.94 | 24.94 | 24.80 | 24.80 | 5,318 | -0.18(-0.72%) |
Dec 27, 2019 | 25.00 | 25.01 | 24.96 | 24.98 | 6,126 | +0.11(+0.45%) |
Dec 26, 2019 | 24.87 | 24.90 | 24.87 | 24.87 | 1,368 | +0.10(+0.42%) |
Dec 24, 2019 | 24.73 | 24.79 | 24.73 | 24.77 | 5,548 | -0.01(-0.05%) |
Dec 23, 2019 | 24.80 | 24.80 | 24.75 | 24.78 | 2,774 | +0.04(+0.15%) |
Dec 20, 2019 | 24.77 | 24.83 | 24.73 | 24.74 | 5,779 | +0.03(+0.10%) |
Dec 19, 2019 | 24.63 | 24.77 | 24.63 | 24.72 | 3,425 | +0.00(+0.01%) |
Dec 18, 2019 | 24.72 | 24.77 | 24.71 | 24.71 | 4,001 | -0.05(-0.20%) |
Dec 17, 2019 | 24.82 | 24.87 | 24.76 | 24.76 | 14,807 | -0.15(-0.60%) |
Dec 16, 2019 | 24.91 | 24.91 | 24.86 | 24.91 | 1,295 | +0.22(+0.90%) |
Dec 13, 2019 | 24.62 | 24.71 | 24.60 | 24.69 | 7,225 | +0.21(+0.87%) |
Dec 12, 2019 | 24.42 | 24.53 | 24.34 | 24.48 | 7,061 | +0.06(+0.24%) |
Dec 11, 2019 | 24.33 | 24.47 | 24.33 | 24.42 | 6,575 | +0.10(+0.42%) |
Dec 10, 2019 | 24.30 | 24.36 | 24.30 | 24.32 | 3,329 | -0.03(-0.12%) |
Dec 09, 2019 | 24.43 | 24.43 | 24.32 | 24.35 | 7,640 | -0.07(-0.29%) |
Dec 06, 2019 | 24.39 | 24.44 | 24.38 | 24.42 | 4,195 | +0.18(+0.75%) |
Dec 05, 2019 | 24.21 | 24.24 | 24.20 | 24.24 | 15,173 | +0.02(+0.10%) |
Dec 04, 2019 | 24.17 | 24.24 | 24.15 | 24.21 | 7,631 | +0.20(+0.84%) |
Dec 03, 2019 | 23.98 | 24.02 | 23.94 | 24.01 | 7,188 | -0.08(-0.32%) |
Dec 02, 2019 | 24.05 | 24.11 | 24.05 | 24.09 | 22,128 | -0.10(-0.42%) |
Nov 29, 2019 | 24.19 | 24.22 | 24.12 | 24.19 | 3,379 | -0.23(-0.95%) |
Nov 27, 2019 | 24.39 | 24.47 | 24.35 | 24.43 | 8,857 | +0.08(+0.33%) |
Nov 26, 2019 | 24.28 | 24.35 | 24.28 | 24.34 | 4,459 | +0.10(+0.43%) |
Nov 25, 2019 | 24.27 | 24.31 | 24.11 | 24.24 | 9,893 | +0.17(+0.71%) |
Nov 22, 2019 | 24.10 | 24.10 | 23.94 | 24.07 | 8,274 | +0.05(+0.20%) |
Nov 21, 2019 | 24.02 | 24.06 | 23.99 | 24.02 | 13,483 | -0.11(-0.47%) |
Nov 20, 2019 | 24.18 | 24.21 | 24.07 | 24.13 | 7,526 | -0.08(-0.31%) |
Nov 19, 2019 | 24.33 | 24.33 | 24.11 | 24.21 | 19,581 | -0.07(-0.27%) |
Nov 18, 2019 | 24.27 | 24.31 | 24.25 | 24.27 | 2,518 | +0.02(+0.07%) |
Nov 15, 2019 | 24.21 | 24.34 | 24.18 | 24.26 | 7,575 | +0.23(+0.94%) |
Nov 14, 2019 | 24.07 | 24.07 | 23.99 | 24.03 | 4,787 | -0.04(-0.17%) |
Nov 13, 2019 | 24.05 | 24.11 | 24.00 | 24.07 | 6,435 | -0.07(-0.28%) |
Nov 12, 2019 | 24.17 | 24.17 | 24.14 | 24.14 | 1,228 | -0.01(-0.05%) |
Nov 11, 2019 | 24.13 | 24.19 | 24.10 | 24.15 | 16,474 | +0.00(+0.00%) |
Nov 08, 2019 | 24.14 | 24.16 | 24.09 | 24.15 | 10,372 | -0.10(-0.43%) |
Nov 07, 2019 | 24.25 | 24.27 | 24.25 | 24.26 | 4,338 | +0.09(+0.38%) |
Nov 06, 2019 | 24.16 | 24.20 | 24.09 | 24.16 | 54,581 | -0.00(-0.01%) |
Nov 05, 2019 | 24.15 | 24.17 | 24.13 | 24.17 | 6,943 | -0.04(-0.17%) |
Nov 04, 2019 | 24.22 | 24.23 | 24.19 | 24.21 | 1,785 | +0.05(+0.21%) |