Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.25 | 24.41 | 23.88 | 24.02 | 83,225 | -0.23(-0.93%) |
Jan 30, 2020 | 23.75 | 24.36 | 23.75 | 24.25 | 51,482 | +0.34(+1.43%) |
Jan 29, 2020 | 23.54 | 23.92 | 23.21 | 23.90 | 66,068 | +0.36(+1.54%) |
Jan 28, 2020 | 23.91 | 24.05 | 23.24 | 23.54 | 64,714 | -0.25(-1.07%) |
Jan 27, 2020 | 23.38 | 24.04 | 23.30 | 23.80 | 56,652 | -0.12(-0.49%) |
Jan 24, 2020 | 24.15 | 24.49 | 23.66 | 23.91 | 65,026 | -0.17(-0.69%) |
Jan 23, 2020 | 23.68 | 24.29 | 22.99 | 24.08 | 71,039 | +0.36(+1.53%) |
Jan 22, 2020 | 24.12 | 24.22 | 23.42 | 23.72 | 63,173 | -0.32(-1.34%) |
Jan 21, 2020 | 24.20 | 24.40 | 23.95 | 24.04 | 92,825 | -0.24(-1.01%) |
Jan 17, 2020 | 23.89 | 24.42 | 23.66 | 24.29 | 115,841 | +0.52(+2.18%) |
Jan 16, 2020 | 23.04 | 23.86 | 23.04 | 23.77 | 75,828 | +0.75(+3.27%) |
Jan 15, 2020 | 22.61 | 23.01 | 22.52 | 23.01 | 46,218 | +0.31(+1.38%) |
Jan 14, 2020 | 22.63 | 23.07 | 22.45 | 22.70 | 47,240 | +0.08(+0.35%) |
Jan 13, 2020 | 22.14 | 22.78 | 22.07 | 22.62 | 93,790 | +0.46(+2.07%) |
Jan 10, 2020 | 22.35 | 22.35 | 21.92 | 22.16 | 35,989 | -0.22(-0.96%) |
Jan 09, 2020 | 22.24 | 22.98 | 22.24 | 22.38 | 45,851 | +0.23(+1.06%) |
Jan 08, 2020 | 22.09 | 22.46 | 21.95 | 22.14 | 84,797 | -0.02(-0.09%) |
Jan 07, 2020 | 22.21 | 22.57 | 21.92 | 22.16 | 84,407 | -0.05(-0.22%) |
Jan 06, 2020 | 21.88 | 22.41 | 21.69 | 22.21 | 72,671 | +0.29(+1.34%) |
Jan 03, 2020 | 22.08 | 22.19 | 21.52 | 21.92 | 71,161 | -0.37(-1.67%) |
Jan 02, 2020 | 22.50 | 22.63 | 22.10 | 22.29 | 53,877 | -0.25(-1.13%) |
Dec 31, 2019 | 22.73 | 23.13 | 22.52 | 22.54 | 146,412 | -0.24(-1.07%) |
Dec 30, 2019 | 23.17 | 23.33 | 22.71 | 22.79 | 47,658 | -0.32(-1.40%) |
Dec 27, 2019 | 23.66 | 23.67 | 22.82 | 23.11 | 59,607 | -0.50(-2.11%) |
Dec 26, 2019 | 23.35 | 23.65 | 22.67 | 23.61 | 115,452 | +0.25(+1.09%) |
Dec 24, 2019 | 22.94 | 23.44 | 22.62 | 23.36 | 55,108 | +0.38(+1.66%) |
Dec 23, 2019 | 22.38 | 23.52 | 22.22 | 22.97 | 68,249 | +0.60(+2.67%) |
Dec 20, 2019 | 22.65 | 22.87 | 22.16 | 22.38 | 219,413 | -0.24(-1.08%) |
Dec 19, 2019 | 22.76 | 22.98 | 22.52 | 22.62 | 88,707 | -0.08(-0.34%) |
Dec 18, 2019 | 22.84 | 23.14 | 22.58 | 22.70 | 96,070 | -0.10(-0.43%) |
Dec 17, 2019 | 23.14 | 23.19 | 22.49 | 22.80 | 109,235 | -0.32(-1.40%) |
Dec 16, 2019 | 23.69 | 23.98 | 22.92 | 23.12 | 73,626 | -0.62(-2.60%) |
Dec 13, 2019 | 23.83 | 24.30 | 23.61 | 23.74 | 45,804 | -0.10(-0.41%) |
Dec 12, 2019 | 23.87 | 24.38 | 23.62 | 23.84 | 69,039 | -0.03(-0.12%) |
Dec 11, 2019 | 23.95 | 24.04 | 23.61 | 23.86 | 81,470 | -0.09(-0.37%) |
Dec 10, 2019 | 23.73 | 24.54 | 23.59 | 23.95 | 66,449 | +0.19(+0.78%) |
Dec 09, 2019 | 24.65 | 24.70 | 23.72 | 23.77 | 76,557 | -1.03(-4.14%) |
Dec 06, 2019 | 25.54 | 25.66 | 24.57 | 24.79 | 65,844 | -0.67(-2.65%) |
Dec 05, 2019 | 25.48 | 25.91 | 25.05 | 25.47 | 55,485 | -0.09(-0.34%) |
Dec 04, 2019 | 25.84 | 26.13 | 25.23 | 25.56 | 49,656 | -0.11(-0.42%) |
Dec 03, 2019 | 25.56 | 25.76 | 25.09 | 25.66 | 68,211 | -0.01(-0.04%) |
Dec 02, 2019 | 25.64 | 25.80 | 25.21 | 25.67 | 41,207 | -0.02(-0.08%) |
Nov 29, 2019 | 26.24 | 26.24 | 25.65 | 25.69 | 21,573 | -0.59(-2.23%) |
Nov 27, 2019 | 26.44 | 26.69 | 26.19 | 26.28 | 51,121 | -0.01(-0.04%) |
Nov 26, 2019 | 26.27 | 26.65 | 25.98 | 26.29 | 50,570 | +0.05(+0.19%) |
Nov 25, 2019 | 25.77 | 26.70 | 25.54 | 26.24 | 48,151 | +0.45(+1.74%) |
Nov 22, 2019 | 26.03 | 26.17 | 25.64 | 25.79 | 46,009 | -0.16(-0.60%) |
Nov 21, 2019 | 25.68 | 26.41 | 25.38 | 25.95 | 45,350 | +0.40(+1.57%) |
Nov 20, 2019 | 25.51 | 25.80 | 24.96 | 25.55 | 98,898 | +0.04(+0.15%) |
Nov 19, 2019 | 26.97 | 27.08 | 25.28 | 25.51 | 83,076 | -1.62(-5.98%) |
Nov 18, 2019 | 27.61 | 27.90 | 26.66 | 27.13 | 59,277 | -0.43(-1.56%) |
Nov 15, 2019 | 27.40 | 28.13 | 27.15 | 27.56 | 67,582 | +0.18(+0.64%) |
Nov 14, 2019 | 27.78 | 28.22 | 27.36 | 27.39 | 65,531 | -0.39(-1.39%) |
Nov 13, 2019 | 27.10 | 28.02 | 26.74 | 27.77 | 73,620 | +0.64(+2.36%) |
Nov 12, 2019 | 27.04 | 27.52 | 26.90 | 27.13 | 71,373 | +0.35(+1.31%) |
Nov 11, 2019 | 26.45 | 26.93 | 26.37 | 26.78 | 60,324 | +0.25(+0.95%) |
Nov 08, 2019 | 27.03 | 27.16 | 26.41 | 26.53 | 65,324 | -0.54(-2.01%) |
Nov 07, 2019 | 26.85 | 27.27 | 26.85 | 27.07 | 73,773 | +0.34(+1.27%) |
Nov 06, 2019 | 26.57 | 26.87 | 26.25 | 26.73 | 68,983 | +0.16(+0.59%) |
Nov 05, 2019 | 26.24 | 27.16 | 26.24 | 26.58 | 72,951 | +0.42(+1.60%) |
Nov 04, 2019 | 25.27 | 26.21 | 25.04 | 26.16 | 118,636 | +1.36(+5.49%) |