Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.83 | 24.83 | 24.45 | 24.54 | 638,366 | -0.29(-1.17%) |
Jan 30, 2020 | 25.00 | 25.08 | 24.82 | 24.83 | 745,709 | -0.29(-1.15%) |
Jan 29, 2020 | 25.20 | 25.40 | 25.10 | 25.12 | 578,777 | -0.09(-0.36%) |
Jan 28, 2020 | 25.03 | 25.39 | 24.97 | 25.21 | 459,750 | +0.23(+0.92%) |
Jan 27, 2020 | 25.06 | 25.16 | 24.72 | 24.98 | 999,999 | -0.22(-0.87%) |
Jan 24, 2020 | 25.50 | 25.67 | 25.20 | 25.20 | 885,807 | -0.30(-1.18%) |
Jan 23, 2020 | 25.70 | 25.81 | 25.28 | 25.50 | 15,090,041 | -0.20(-0.78%) |
Jan 22, 2020 | 26.20 | 26.27 | 25.69 | 25.70 | 1,670,105 | -0.48(-1.83%) |
Jan 21, 2020 | 26.05 | 26.26 | 25.91 | 26.18 | 1,420,029 | -0.02(-0.08%) |
Jan 20, 2020 | 26.00 | 26.38 | 25.93 | 26.20 | 995,433 | +0.25(+0.96%) |
Jan 17, 2020 | 25.70 | 26.00 | 25.68 | 25.95 | 1,975,590 | +0.89(+3.55%) |
Jan 16, 2020 | 24.83 | 25.06 | 24.72 | 25.06 | 655,861 | +0.24(+0.97%) |
Jan 15, 2020 | 24.45 | 24.82 | 24.45 | 24.82 | 497,361 | +0.42(+1.72%) |
Jan 14, 2020 | 24.25 | 24.40 | 24.11 | 24.40 | 514,310 | +0.21(+0.87%) |
Jan 13, 2020 | 23.88 | 24.21 | 23.76 | 24.19 | 534,370 | +0.40(+1.68%) |
Jan 10, 2020 | 23.87 | 23.92 | 23.76 | 23.79 | 548,821 | -0.07(-0.29%) |
Jan 09, 2020 | 23.85 | 23.90 | 23.72 | 23.86 | 571,208 | +0.10(+0.42%) |
Jan 08, 2020 | 23.72 | 23.82 | 23.71 | 23.76 | 518,103 | +0.03(+0.13%) |
Jan 07, 2020 | 23.95 | 23.99 | 23.72 | 23.73 | 421,168 | -0.21(-0.88%) |
Jan 06, 2020 | 23.70 | 24.05 | 23.58 | 23.94 | 491,677 | +0.37(+1.57%) |
Jan 03, 2020 | 23.41 | 23.72 | 23.35 | 23.57 | 326,300 | +0.13(+0.55%) |
Jan 02, 2020 | 23.89 | 23.93 | 23.35 | 23.44 | 567,038 | -0.29(-1.22%) |
Dec 31, 2019 | 23.73 | 23.73 | 23.73 | 0 | -0.05(-0.21%) | |
Dec 30, 2019 | 23.75 | 23.91 | 23.74 | 23.78 | 399,930 | +0.03(+0.13%) |
Dec 27, 2019 | 23.73 | 23.77 | 23.60 | 23.75 | 459,481 | +0.04(+0.17%) |
Dec 24, 2019 | 23.71 | 23.71 | 23.71 | 0 | -0.09(-0.38%) | |
Dec 23, 2019 | 24.00 | 24.08 | 23.75 | 23.80 | 921,144 | -0.16(-0.67%) |
Dec 20, 2019 | 24.21 | 24.46 | 23.73 | 23.96 | 1,867,389 | -0.23(-0.95%) |
Dec 19, 2019 | 24.25 | 24.35 | 24.15 | 24.19 | 612,546 | -0.06(-0.25%) |
Dec 18, 2019 | 24.35 | 24.42 | 24.25 | 24.25 | 522,657 | -0.06(-0.25%) |
Dec 17, 2019 | 24.44 | 24.51 | 24.28 | 24.31 | 505,076 | -0.05(-0.21%) |
Dec 16, 2019 | 24.30 | 24.46 | 24.19 | 24.36 | 569,878 | +0.14(+0.58%) |
Dec 13, 2019 | 24.15 | 24.28 | 24.05 | 24.22 | 673,674 | +0.07(+0.29%) |
Dec 12, 2019 | 24.35 | 24.41 | 24.15 | 24.15 | 739,780 | -0.19(-0.78%) |
Dec 11, 2019 | 24.65 | 24.66 | 24.34 | 24.34 | 528,184 | -0.30(-1.22%) |
Dec 10, 2019 | 24.83 | 24.83 | 24.63 | 24.64 | 299,637 | -0.11(-0.44%) |
Dec 09, 2019 | 24.91 | 24.91 | 24.56 | 24.75 | 406,633 | -0.08(-0.32%) |
Dec 06, 2019 | 24.73 | 24.91 | 24.73 | 24.83 | 577,002 | +0.15(+0.61%) |
Dec 05, 2019 | 24.85 | 24.85 | 24.63 | 24.68 | 440,974 | -0.12(-0.48%) |
Dec 04, 2019 | 25.00 | 25.04 | 24.78 | 24.80 | 384,929 | -0.13(-0.52%) |
Dec 03, 2019 | 25.11 | 25.11 | 24.80 | 24.93 | 409,334 | -0.21(-0.84%) |
Dec 02, 2019 | 25.26 | 25.33 | 25.06 | 25.14 | 368,903 | -0.04(-0.16%) |
Nov 29, 2019 | 25.60 | 25.64 | 25.18 | 25.18 | 353,669 | -0.42(-1.64%) |
Nov 28, 2019 | 25.66 | 25.66 | 25.35 | 25.60 | 221,243 | -0.24(-0.93%) |
Nov 27, 2019 | 25.75 | 25.85 | 25.61 | 25.84 | 377,238 | +0.11(+0.43%) |
Nov 26, 2019 | 25.63 | 25.81 | 25.56 | 25.73 | 341,556 | +0.18(+0.70%) |
Nov 25, 2019 | 25.60 | 25.70 | 25.51 | 25.55 | 423,592 | +0.08(+0.31%) |
Nov 22, 2019 | 25.52 | 25.67 | 25.43 | 25.47 | 354,267 | -0.05(-0.20%) |
Nov 21, 2019 | 25.44 | 25.55 | 25.26 | 25.52 | 385,856 | +0.08(+0.31%) |
Nov 20, 2019 | 25.62 | 25.69 | 25.37 | 25.44 | 708,546 | -0.23(-0.90%) |
Nov 19, 2019 | 25.73 | 25.75 | 25.47 | 25.67 | 308,800 | +0.00(+0.00%) |
Nov 18, 2019 | 26.00 | 26.06 | 25.66 | 25.67 | 441,602 | -0.25(-0.96%) |
Nov 15, 2019 | 25.40 | 25.95 | 25.37 | 25.92 | 582,307 | +0.59(+2.33%) |
Nov 14, 2019 | 25.16 | 25.35 | 25.11 | 25.33 | 391,242 | +0.25(+1.00%) |
Nov 13, 2019 | 25.10 | 25.17 | 24.99 | 25.08 | 310,516 | +0.03(+0.12%) |
Nov 12, 2019 | 25.16 | 25.19 | 25.00 | 25.05 | 259,986 | -0.02(-0.08%) |
Nov 11, 2019 | 24.97 | 25.16 | 24.95 | 25.07 | 312,628 | +0.11(+0.44%) |
Nov 08, 2019 | 24.85 | 25.03 | 24.70 | 24.96 | 452,904 | +0.22(+0.89%) |
Nov 07, 2019 | 25.01 | 25.06 | 24.71 | 24.74 | 662,753 | -0.20(-0.80%) |
Nov 06, 2019 | 25.02 | 25.06 | 24.89 | 24.94 | 436,711 | +0.01(+0.04%) |
Nov 05, 2019 | 25.09 | 25.09 | 24.88 | 24.93 | 468,739 | -0.05(-0.20%) |
Nov 04, 2019 | 25.00 | 25.15 | 24.93 | 24.98 | 436,573 | +0.09(+0.36%) |