Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.46 | 24.51 | 24.19 | 24.25 | 62,464 | -0.52(-2.11%) |
Jan 30, 2020 | 24.96 | 24.96 | 24.60 | 24.77 | 6,960 | -0.31(-1.23%) |
Jan 29, 2020 | 25.22 | 25.22 | 25.07 | 25.08 | 1,678 | -0.13(-0.50%) |
Jan 28, 2020 | 25.46 | 25.53 | 25.02 | 25.21 | 55,418 | +0.16(+0.63%) |
Jan 27, 2020 | 24.62 | 25.19 | 24.62 | 25.05 | 13,150 | -0.68(-2.66%) |
Jan 24, 2020 | 25.94 | 25.94 | 25.73 | 25.73 | 4,945 | -0.17(-0.67%) |
Jan 23, 2020 | 26.00 | 26.00 | 25.81 | 25.90 | 8,130 | -0.12(-0.45%) |
Jan 22, 2020 | 26.18 | 26.18 | 26.02 | 26.02 | 4,631 | -0.02(-0.09%) |
Jan 21, 2020 | 26.19 | 26.19 | 26.04 | 26.04 | 9,343 | -0.20(-0.74%) |
Jan 17, 2020 | 26.16 | 26.24 | 26.14 | 26.24 | 1,182 | +0.18(+0.70%) |
Jan 16, 2020 | 26.10 | 26.19 | 26.06 | 26.06 | 3,245 | -0.06(-0.23%) |
Jan 15, 2020 | 26.12 | 26.13 | 26.12 | 26.12 | 4,524 | -0.12(-0.47%) |
Jan 14, 2020 | 26.36 | 26.36 | 26.14 | 26.24 | 6,293 | -0.13(-0.48%) |
Jan 13, 2020 | 26.22 | 26.46 | 26.14 | 26.37 | 3,272 | +0.27(+1.03%) |
Jan 10, 2020 | 26.20 | 26.20 | 26.10 | 26.10 | 7,095 | +0.07(+0.29%) |
Jan 09, 2020 | 25.93 | 26.07 | 25.93 | 26.02 | 3,725 | +0.16(+0.63%) |
Jan 08, 2020 | 26.32 | 26.32 | 25.81 | 25.86 | 1,396 | +0.11(+0.42%) |
Jan 07, 2020 | 25.93 | 25.93 | 25.69 | 25.75 | 6,753 | -0.08(-0.33%) |
Jan 06, 2020 | 25.90 | 25.90 | 25.58 | 25.84 | 16,398 | -0.20(-0.79%) |
Jan 03, 2020 | 26.18 | 26.18 | 26.00 | 26.04 | 9,246 | -0.17(-0.64%) |
Jan 02, 2020 | 26.05 | 26.21 | 26.03 | 26.21 | 9,582 | +0.28(+1.09%) |
Dec 31, 2019 | 26.26 | 26.26 | 25.93 | 25.93 | 6,235 | -0.09(-0.36%) |
Dec 30, 2019 | 26.28 | 26.31 | 26.02 | 26.02 | 13,099 | -0.26(-0.97%) |
Dec 27, 2019 | 26.38 | 26.38 | 26.19 | 26.28 | 5,698 | +0.28(+1.09%) |
Dec 26, 2019 | 25.68 | 26.22 | 25.68 | 25.99 | 3,172 | +0.17(+0.65%) |
Dec 24, 2019 | 25.58 | 26.06 | 25.58 | 25.82 | 1,075 | -0.08(-0.32%) |
Dec 23, 2019 | 26.05 | 26.06 | 25.80 | 25.91 | 6,361 | -0.02(-0.09%) |
Dec 20, 2019 | 26.14 | 26.44 | 25.81 | 25.93 | 11,181 | -0.00(-0.00%) |
Dec 19, 2019 | 26.04 | 26.04 | 25.84 | 25.93 | 6,018 | -0.03(-0.11%) |
Dec 18, 2019 | 25.88 | 26.03 | 25.88 | 25.96 | 4,745 | +0.23(+0.89%) |
Dec 17, 2019 | 25.91 | 25.91 | 25.68 | 25.73 | 6,138 | +0.14(+0.54%) |
Dec 16, 2019 | 25.58 | 25.64 | 25.55 | 25.60 | 8,107 | +0.10(+0.39%) |
Dec 13, 2019 | 25.58 | 25.62 | 25.43 | 25.50 | 26,785 | +0.09(+0.35%) |
Dec 12, 2019 | 25.31 | 25.41 | 25.31 | 25.41 | 1,187 | +0.51(+2.07%) |
Dec 11, 2019 | 24.93 | 24.93 | 24.78 | 24.90 | 2,583 | -0.04(-0.15%) |
Dec 10, 2019 | 24.78 | 24.93 | 24.78 | 24.93 | 8,518 | +0.20(+0.81%) |
Dec 09, 2019 | 24.76 | 24.88 | 24.73 | 24.73 | 17,902 | +0.05(+0.22%) |
Dec 06, 2019 | 24.70 | 24.70 | 24.67 | 24.68 | 658 | +0.16(+0.67%) |
Dec 05, 2019 | 24.44 | 24.51 | 24.44 | 24.51 | 109 | +0.10(+0.39%) |
Dec 04, 2019 | 24.55 | 24.55 | 24.38 | 24.42 | 1,068 | +0.26(+1.09%) |
Dec 03, 2019 | 24.43 | 24.43 | 24.14 | 24.15 | 281 | -0.11(-0.46%) |
Dec 02, 2019 | 24.62 | 24.62 | 24.13 | 24.27 | 610 | -0.02(-0.06%) |
Nov 29, 2019 | 24.63 | 24.80 | 24.28 | 24.28 | 2,195 | -0.39(-1.60%) |
Nov 27, 2019 | 24.63 | 24.76 | 24.60 | 24.68 | 6,586 | +0.06(+0.25%) |
Nov 26, 2019 | 24.61 | 24.61 | 24.60 | 24.61 | 6,084 | -0.15(-0.59%) |
Nov 25, 2019 | 24.65 | 24.77 | 24.65 | 24.76 | 10,770 | +0.11(+0.45%) |
Nov 22, 2019 | 24.90 | 24.90 | 24.49 | 24.65 | 5,269 | +0.14(+0.58%) |
Nov 21, 2019 | 24.43 | 24.52 | 24.43 | 24.51 | 692 | -0.10(-0.42%) |
Nov 20, 2019 | 24.74 | 24.75 | 24.61 | 24.61 | 5,862 | -0.02(-0.08%) |
Nov 19, 2019 | 24.70 | 24.70 | 24.59 | 24.63 | 507 | -0.07(-0.27%) |
Nov 18, 2019 | 24.48 | 24.93 | 24.48 | 24.70 | 4,193 | -0.24(-0.95%) |
Nov 15, 2019 | 24.91 | 25.02 | 24.91 | 24.93 | 2,305 | +0.34(+1.37%) |
Nov 14, 2019 | 24.60 | 24.71 | 24.60 | 24.60 | 12,028 | +0.02(+0.10%) |
Nov 13, 2019 | 24.45 | 24.75 | 24.45 | 24.57 | 2,785 | -0.18(-0.74%) |
Nov 12, 2019 | 25.02 | 25.02 | 24.64 | 24.75 | 1,120 | -0.10(-0.38%) |
Nov 11, 2019 | 24.97 | 25.28 | 24.79 | 24.85 | 14,324 | -0.36(-1.41%) |
Nov 08, 2019 | 25.23 | 25.23 | 25.21 | 25.21 | 7,794 | +0.03(+0.11%) |
Nov 07, 2019 | 25.28 | 25.31 | 25.18 | 25.18 | 1,708 | +0.05(+0.18%) |
Nov 06, 2019 | 25.12 | 25.17 | 25.05 | 25.13 | 3,670 | -0.10(-0.40%) |
Nov 05, 2019 | 25.24 | 25.26 | 25.23 | 25.23 | 18,048 | +0.16(+0.66%) |
Nov 04, 2019 | 25.46 | 25.46 | 25.07 | 25.07 | 6,292 | +0.13(+0.51%) |