Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.85 | 26.26 | 25.85 | 26.14 | 1,162,300 | -0.06(-0.25%) |
Jan 30, 2020 | 25.91 | 26.20 | 25.91 | 26.20 | 181,992 | +0.40(+1.55%) |
Jan 29, 2020 | 25.59 | 25.89 | 25.48 | 25.80 | 609,198 | +0.22(+0.86%) |
Jan 28, 2020 | 25.53 | 25.58 | 25.35 | 25.58 | 129,325 | -0.15(-0.59%) |
Jan 27, 2020 | 25.84 | 25.89 | 25.68 | 25.73 | 92,760 | -0.62(-2.35%) |
Jan 24, 2020 | 26.59 | 26.60 | 26.24 | 26.35 | 132,800 | -0.11(-0.43%) |
Jan 23, 2020 | 25.92 | 26.50 | 25.92 | 26.46 | 61,519 | -0.14(-0.52%) |
Jan 22, 2020 | 26.49 | 26.60 | 26.18 | 26.60 | 44,126 | +1.11(+4.35%) |
Jan 21, 2020 | 24.97 | 25.55 | 24.97 | 25.49 | 49,032 | +0.25(+0.99%) |
Jan 17, 2020 | 24.89 | 25.35 | 24.82 | 25.24 | 41,700 | -0.14(-0.53%) |
Jan 16, 2020 | 25.29 | 25.40 | 25.21 | 25.38 | 34,065 | +0.16(+0.65%) |
Jan 15, 2020 | 24.77 | 25.30 | 24.77 | 25.21 | 109,403 | +0.29(+1.16%) |
Jan 14, 2020 | 24.88 | 25.05 | 24.60 | 24.92 | 52,253 | -0.03(-0.12%) |
Jan 13, 2020 | 24.78 | 25.08 | 24.60 | 24.95 | 83,658 | -0.34(-1.34%) |
Jan 10, 2020 | 25.53 | 25.55 | 25.02 | 25.29 | 98,100 | -0.44(-1.71%) |
Jan 09, 2020 | 25.50 | 25.73 | 25.22 | 25.73 | 65,502 | +0.68(+2.71%) |
Jan 08, 2020 | 24.71 | 25.15 | 24.71 | 25.05 | 77,918 | +0.39(+1.56%) |
Jan 07, 2020 | 24.79 | 24.79 | 24.60 | 24.66 | 106,855 | -0.46(-1.83%) |
Jan 06, 2020 | 25.00 | 25.14 | 25.00 | 25.12 | 86,743 | +0.00(+0.02%) |
Jan 03, 2020 | 25.02 | 25.49 | 25.00 | 25.12 | 57,800 | -0.61(-2.36%) |
Jan 02, 2020 | 25.75 | 25.78 | 25.55 | 25.73 | 68,061 | -0.28(-1.08%) |
Dec 31, 2019 | 25.57 | 26.01 | 25.35 | 26.01 | 31,300 | +0.39(+1.51%) |
Dec 30, 2019 | 25.79 | 25.79 | 25.32 | 25.62 | 43,682 | -0.06(-0.23%) |
Dec 27, 2019 | 25.67 | 25.77 | 25.66 | 25.68 | 52,600 | +0.28(+1.10%) |
Dec 26, 2019 | 25.31 | 25.47 | 25.11 | 25.40 | 44,784 | +0.09(+0.36%) |
Dec 24, 2019 | 25.47 | 25.47 | 25.12 | 25.31 | 39,100 | -0.18(-0.71%) |
Dec 23, 2019 | 24.95 | 25.50 | 24.92 | 25.49 | 103,440 | +0.43(+1.71%) |
Dec 20, 2019 | 25.05 | 25.25 | 24.78 | 25.06 | 58,300 | +0.45(+1.84%) |
Dec 19, 2019 | 24.40 | 24.65 | 24.11 | 24.61 | 105,837 | +0.16(+0.65%) |
Dec 18, 2019 | 24.70 | 24.78 | 24.30 | 24.45 | 88,649 | -0.24(-0.97%) |
Dec 17, 2019 | 24.68 | 24.74 | 24.33 | 24.69 | 44,943 | -0.05(-0.20%) |
Dec 16, 2019 | 24.95 | 24.99 | 24.42 | 24.74 | 103,069 | +0.38(+1.56%) |
Dec 13, 2019 | 24.00 | 24.36 | 24.00 | 24.36 | 50,800 | +1.16(+4.98%) |
Dec 12, 2019 | 23.25 | 23.37 | 22.89 | 23.20 | 75,520 | +0.29(+1.27%) |
Dec 11, 2019 | 22.30 | 23.10 | 22.30 | 22.91 | 53,073 | +0.24(+1.08%) |
Dec 10, 2019 | 22.68 | 22.75 | 22.30 | 22.67 | 58,133 | +0.11(+0.49%) |
Dec 09, 2019 | 22.65 | 22.73 | 22.43 | 22.56 | 63,613 | -0.04(-0.18%) |
Dec 06, 2019 | 22.61 | 22.64 | 22.29 | 22.60 | 63,700 | +0.12(+0.52%) |
Dec 05, 2019 | 22.27 | 22.51 | 22.14 | 22.48 | 59,877 | +0.06(+0.28%) |
Dec 04, 2019 | 22.34 | 22.51 | 22.33 | 22.42 | 60,664 | +0.30(+1.36%) |
Dec 03, 2019 | 22.04 | 22.16 | 21.75 | 22.12 | 47,562 | -0.03(-0.14%) |
Dec 02, 2019 | 22.26 | 22.26 | 21.97 | 22.15 | 66,905 | -0.53(-2.34%) |
Nov 29, 2019 | 22.45 | 22.69 | 22.33 | 22.68 | 51,200 | -0.33(-1.43%) |
Nov 27, 2019 | 22.83 | 23.10 | 22.75 | 23.01 | 64,500 | +0.27(+1.19%) |
Nov 26, 2019 | 22.78 | 22.80 | 22.59 | 22.74 | 116,572 | +0.48(+2.16%) |
Nov 25, 2019 | 22.27 | 22.45 | 22.07 | 22.26 | 55,151 | +0.31(+1.41%) |
Nov 22, 2019 | 22.17 | 22.26 | 21.89 | 21.95 | 53,700 | -0.12(-0.57%) |
Nov 21, 2019 | 22.11 | 22.18 | 21.77 | 22.07 | 50,609 | -0.37(-1.63%) |
Nov 20, 2019 | 22.39 | 22.50 | 22.07 | 22.44 | 87,476 | -0.03(-0.13%) |
Nov 19, 2019 | 22.75 | 22.75 | 22.13 | 22.47 | 40,951 | -0.05(-0.21%) |
Nov 18, 2019 | 22.25 | 22.56 | 22.09 | 22.52 | 121,900 | +0.37(+1.68%) |
Nov 15, 2019 | 22.15 | 22.20 | 22.05 | 22.14 | 65,900 | -0.16(-0.74%) |
Nov 14, 2019 | 22.26 | 22.68 | 22.26 | 22.31 | 87,982 | -0.36(-1.59%) |
Nov 13, 2019 | 22.34 | 22.67 | 22.34 | 22.67 | 67,817 | +0.33(+1.48%) |
Nov 12, 2019 | 22.23 | 22.66 | 22.18 | 22.34 | 68,515 | -0.04(-0.17%) |
Nov 11, 2019 | 22.12 | 22.41 | 22.12 | 22.38 | 46,858 | +0.18(+0.80%) |
Nov 08, 2019 | 22.17 | 22.20 | 21.94 | 22.20 | 41,100 | +0.67(+3.11%) |
Nov 07, 2019 | 21.91 | 22.08 | 21.53 | 21.53 | 59,108 | -1.09(-4.82%) |
Nov 06, 2019 | 22.15 | 22.85 | 22.15 | 22.62 | 116,694 | +0.07(+0.30%) |
Nov 05, 2019 | 22.69 | 22.81 | 22.51 | 22.55 | 45,043 | -0.35(-1.54%) |
Nov 04, 2019 | 22.95 | 23.09 | 22.67 | 22.91 | 26,386 | -0.09(-0.41%) |