Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.28 | 24.47 | 23.70 | 23.83 | 67,500 | -0.51(-2.10%) |
Jan 30, 2020 | 23.63 | 24.37 | 23.63 | 24.34 | 53,564 | +0.43(+1.80%) |
Jan 29, 2020 | 24.97 | 24.97 | 23.82 | 23.91 | 40,264 | -0.99(-3.98%) |
Jan 28, 2020 | 25.19 | 25.45 | 24.85 | 24.90 | 44,101 | -0.15(-0.60%) |
Jan 27, 2020 | 24.73 | 25.54 | 24.55 | 25.05 | 72,646 | -0.21(-0.83%) |
Jan 24, 2020 | 27.31 | 27.31 | 25.09 | 25.26 | 72,700 | -2.02(-7.40%) |
Jan 23, 2020 | 27.33 | 27.40 | 27.11 | 27.28 | 103,289 | -0.24(-0.87%) |
Jan 22, 2020 | 27.87 | 28.03 | 27.48 | 27.52 | 54,638 | -0.36(-1.29%) |
Jan 21, 2020 | 27.70 | 28.10 | 27.70 | 27.88 | 60,451 | -0.06(-0.21%) |
Jan 17, 2020 | 28.06 | 28.12 | 27.78 | 27.94 | 40,400 | +0.12(+0.43%) |
Jan 16, 2020 | 27.49 | 28.21 | 27.49 | 27.82 | 49,925 | +0.47(+1.72%) |
Jan 15, 2020 | 27.09 | 27.55 | 26.96 | 27.35 | 59,955 | +0.16(+0.59%) |
Jan 14, 2020 | 26.98 | 27.29 | 26.92 | 27.19 | 60,763 | +0.15(+0.55%) |
Jan 13, 2020 | 26.76 | 27.05 | 26.59 | 27.04 | 45,960 | +0.19(+0.71%) |
Jan 10, 2020 | 26.84 | 26.93 | 26.63 | 26.85 | 57,800 | +0.06(+0.22%) |
Jan 09, 2020 | 27.29 | 27.39 | 26.76 | 26.79 | 41,454 | -0.34(-1.25%) |
Jan 08, 2020 | 27.19 | 27.54 | 26.45 | 27.13 | 50,592 | -0.01(-0.04%) |
Jan 07, 2020 | 27.15 | 27.21 | 26.88 | 27.14 | 42,193 | -0.02(-0.07%) |
Jan 06, 2020 | 27.16 | 27.32 | 26.82 | 27.16 | 69,416 | -0.21(-0.77%) |
Jan 03, 2020 | 27.11 | 27.37 | 26.43 | 27.37 | 75,300 | -0.09(-0.33%) |
Jan 02, 2020 | 27.63 | 27.87 | 27.37 | 27.46 | 109,868 | +0.07(+0.26%) |
Dec 31, 2019 | 27.09 | 27.55 | 26.83 | 27.39 | 111,200 | +0.29(+1.07%) |
Dec 30, 2019 | 27.32 | 27.57 | 26.83 | 27.10 | 61,129 | -0.16(-0.59%) |
Dec 27, 2019 | 27.94 | 27.94 | 27.00 | 27.26 | 61,200 | -0.65(-2.33%) |
Dec 26, 2019 | 27.45 | 27.98 | 27.32 | 27.91 | 38,567 | +0.48(+1.75%) |
Dec 24, 2019 | 27.32 | 27.71 | 27.32 | 27.43 | 29,200 | +0.10(+0.37%) |
Dec 23, 2019 | 27.68 | 27.74 | 27.32 | 27.33 | 67,377 | -0.27(-0.98%) |
Dec 20, 2019 | 27.45 | 27.95 | 27.37 | 27.60 | 836,600 | +0.14(+0.51%) |
Dec 19, 2019 | 27.81 | 28.11 | 27.40 | 27.46 | 77,921 | -0.34(-1.22%) |
Dec 18, 2019 | 27.32 | 27.88 | 27.19 | 27.80 | 75,266 | +0.48(+1.76%) |
Dec 17, 2019 | 26.83 | 27.32 | 26.76 | 27.32 | 76,031 | +0.46(+1.71%) |
Dec 16, 2019 | 27.09 | 27.76 | 26.57 | 26.86 | 138,634 | -0.05(-0.19%) |
Dec 13, 2019 | 27.04 | 27.04 | 26.56 | 26.91 | 79,100 | -0.16(-0.59%) |
Dec 12, 2019 | 26.07 | 27.08 | 25.86 | 27.07 | 124,678 | +0.98(+3.76%) |
Dec 11, 2019 | 26.28 | 26.28 | 25.86 | 26.09 | 82,354 | -0.22(-0.84%) |
Dec 10, 2019 | 26.24 | 26.88 | 25.70 | 26.31 | 109,299 | -0.01(-0.04%) |
Dec 09, 2019 | 25.25 | 26.57 | 24.73 | 26.32 | 147,480 | +1.20(+4.78%) |
Dec 06, 2019 | 24.58 | 25.16 | 24.46 | 25.12 | 187,100 | +0.64(+2.61%) |
Dec 05, 2019 | 25.08 | 25.18 | 24.40 | 24.48 | 93,719 | -0.61(-2.43%) |
Dec 04, 2019 | 24.77 | 25.17 | 24.58 | 25.09 | 108,560 | +0.35(+1.41%) |
Dec 03, 2019 | 24.47 | 24.78 | 24.21 | 24.74 | 102,714 | +0.12(+0.49%) |
Dec 02, 2019 | 24.79 | 25.02 | 24.51 | 24.62 | 160,784 | -0.14(-0.57%) |
Nov 29, 2019 | 24.68 | 24.90 | 24.34 | 24.76 | 60,500 | +0.01(+0.04%) |
Nov 27, 2019 | 25.48 | 25.48 | 24.49 | 24.75 | 98,300 | -0.63(-2.48%) |
Nov 26, 2019 | 25.74 | 26.02 | 25.34 | 25.38 | 101,281 | -0.40(-1.55%) |
Nov 25, 2019 | 25.59 | 25.90 | 25.50 | 25.78 | 101,356 | +0.20(+0.78%) |
Nov 22, 2019 | 25.61 | 25.76 | 25.22 | 25.58 | 112,400 | +0.11(+0.43%) |
Nov 21, 2019 | 25.91 | 25.95 | 25.29 | 25.47 | 131,313 | -0.35(-1.36%) |
Nov 20, 2019 | 26.45 | 26.45 | 25.70 | 25.82 | 84,420 | -0.74(-2.79%) |
Nov 19, 2019 | 26.82 | 27.36 | 26.28 | 26.56 | 109,729 | -0.46(-1.68%) |
Nov 18, 2019 | 26.67 | 27.20 | 26.32 | 27.02 | 117,625 | +0.50(+1.87%) |
Nov 15, 2019 | 27.00 | 27.10 | 26.18 | 26.52 | 138,100 | -0.36(-1.34%) |
Nov 14, 2019 | 26.84 | 26.99 | 26.34 | 26.88 | 158,718 | +0.05(+0.19%) |
Nov 13, 2019 | 25.19 | 29.00 | 24.56 | 26.83 | 355,407 | +3.00(+12.59%) |
Nov 12, 2019 | 23.45 | 23.88 | 23.40 | 23.83 | 106,466 | +0.36(+1.53%) |
Nov 11, 2019 | 23.30 | 23.82 | 23.00 | 23.47 | 86,701 | +0.16(+0.69%) |
Nov 08, 2019 | 23.25 | 23.80 | 23.11 | 23.31 | 82,300 | +0.04(+0.17%) |
Nov 07, 2019 | 23.09 | 23.33 | 22.96 | 23.27 | 93,443 | +0.40(+1.75%) |
Nov 06, 2019 | 22.91 | 23.06 | 22.81 | 22.87 | 134,483 | -0.04(-0.17%) |
Nov 05, 2019 | 22.55 | 23.14 | 22.54 | 22.91 | 150,053 | +0.58(+2.60%) |
Nov 04, 2019 | 22.46 | 22.48 | 22.04 | 22.33 | 209,081 | +0.15(+0.68%) |