Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.37 | 23.40 | 23.02 | 23.15 | 1,164,065 | -0.53(-2.22%) |
Jan 30, 2020 | 23.69 | 23.70 | 23.52 | 23.67 | 919,712 | -0.09(-0.36%) |
Jan 29, 2020 | 23.84 | 23.85 | 23.73 | 23.76 | 491,900 | -0.02(-0.07%) |
Jan 28, 2020 | 23.79 | 23.85 | 23.69 | 23.78 | 901,418 | +0.12(+0.51%) |
Jan 27, 2020 | 23.64 | 23.71 | 23.34 | 23.65 | 958,006 | -0.55(-2.28%) |
Jan 24, 2020 | 24.29 | 24.32 | 24.09 | 24.21 | 390,649 | -0.04(-0.18%) |
Jan 23, 2020 | 24.23 | 24.30 | 24.05 | 24.25 | 647,513 | -0.18(-0.74%) |
Jan 22, 2020 | 24.40 | 24.47 | 24.38 | 24.43 | 343,028 | -0.07(-0.28%) |
Jan 21, 2020 | 24.65 | 24.70 | 24.46 | 24.50 | 694,889 | -0.37(-1.49%) |
Jan 17, 2020 | 24.81 | 24.89 | 24.76 | 24.87 | 423,686 | +0.20(+0.80%) |
Jan 16, 2020 | 24.60 | 24.72 | 24.60 | 24.67 | 490,577 | +0.13(+0.53%) |
Jan 15, 2020 | 24.48 | 24.56 | 24.41 | 24.54 | 535,634 | +0.09(+0.35%) |
Jan 14, 2020 | 24.47 | 24.55 | 24.43 | 24.46 | 383,391 | -0.29(-1.19%) |
Jan 13, 2020 | 24.78 | 24.84 | 24.56 | 24.75 | 308,214 | +0.04(+0.17%) |
Jan 10, 2020 | 24.59 | 24.75 | 24.57 | 24.71 | 598,725 | +0.11(+0.46%) |
Jan 09, 2020 | 24.62 | 24.62 | 24.48 | 24.59 | 415,165 | +0.03(+0.11%) |
Jan 08, 2020 | 24.47 | 24.64 | 24.42 | 24.57 | 533,068 | -0.11(-0.45%) |
Jan 07, 2020 | 24.74 | 24.74 | 24.61 | 24.68 | 416,981 | +0.03(+0.11%) |
Jan 06, 2020 | 24.54 | 24.66 | 24.54 | 24.66 | 334,475 | +0.00(+0.00%) |
Jan 03, 2020 | 24.74 | 24.86 | 24.62 | 24.66 | 419,861 | -0.28(-1.14%) |
Jan 02, 2020 | 24.78 | 24.95 | 24.76 | 24.94 | 396,216 | +0.35(+1.40%) |
Dec 31, 2019 | 24.50 | 24.62 | 24.45 | 24.59 | 301,159 | -0.03(-0.11%) |
Dec 30, 2019 | 24.77 | 24.87 | 24.62 | 24.62 | 713,782 | -0.03(-0.14%) |
Dec 27, 2019 | 24.60 | 24.70 | 24.59 | 24.66 | 246,677 | +0.10(+0.42%) |
Dec 26, 2019 | 24.48 | 24.55 | 24.45 | 24.55 | 103,789 | +0.02(+0.07%) |
Dec 24, 2019 | 24.56 | 24.69 | 24.48 | 24.53 | 343,006 | -0.19(-0.77%) |
Dec 23, 2019 | 24.60 | 24.74 | 24.54 | 24.72 | 1,165,142 | +0.19(+0.77%) |
Dec 20, 2019 | 24.44 | 24.53 | 24.43 | 24.53 | 469,822 | +0.22(+0.92%) |
Dec 19, 2019 | 24.26 | 24.35 | 24.26 | 24.31 | 281,010 | +0.05(+0.21%) |
Dec 18, 2019 | 24.31 | 24.34 | 24.23 | 24.26 | 675,430 | +0.22(+0.93%) |
Dec 17, 2019 | 23.99 | 24.07 | 23.90 | 24.03 | 523,021 | +0.14(+0.58%) |
Dec 16, 2019 | 23.94 | 23.98 | 23.89 | 23.90 | 358,705 | +0.01(+0.04%) |
Dec 13, 2019 | 23.83 | 24.01 | 23.81 | 23.89 | 688,569 | -0.06(-0.25%) |
Dec 12, 2019 | 23.68 | 23.97 | 23.66 | 23.95 | 780,461 | +0.24(+1.01%) |
Dec 11, 2019 | 23.56 | 23.72 | 23.54 | 23.71 | 650,397 | +0.13(+0.54%) |
Dec 10, 2019 | 23.52 | 23.60 | 23.45 | 23.58 | 494,848 | +0.15(+0.66%) |
Dec 09, 2019 | 23.50 | 23.61 | 23.42 | 23.43 | 412,183 | -0.26(-1.08%) |
Dec 06, 2019 | 23.60 | 23.68 | 23.60 | 23.68 | 476,747 | +0.15(+0.65%) |
Dec 05, 2019 | 23.50 | 23.57 | 23.48 | 23.53 | 948,677 | +0.07(+0.29%) |
Dec 04, 2019 | 23.44 | 23.54 | 23.42 | 23.46 | 463,267 | +0.19(+0.81%) |
Dec 03, 2019 | 23.28 | 23.31 | 23.21 | 23.27 | 894,207 | -0.18(-0.76%) |
Dec 02, 2019 | 23.55 | 23.55 | 23.42 | 23.45 | 445,202 | -0.04(-0.18%) |
Nov 29, 2019 | 23.47 | 23.56 | 23.43 | 23.49 | 225,068 | -0.35(-1.47%) |
Nov 27, 2019 | 23.82 | 23.84 | 23.75 | 23.84 | 368,198 | +0.03(+0.14%) |
Nov 26, 2019 | 23.74 | 23.81 | 23.68 | 23.81 | 762,516 | -0.13(-0.53%) |
Nov 25, 2019 | 23.78 | 23.95 | 23.78 | 23.94 | 484,716 | +0.04(+0.18%) |
Nov 22, 2019 | 24.00 | 24.00 | 23.88 | 23.89 | 612,023 | +0.02(+0.07%) |
Nov 21, 2019 | 23.95 | 24.01 | 23.88 | 23.88 | 599,704 | -0.14(-0.57%) |
Nov 20, 2019 | 24.16 | 24.26 | 23.93 | 24.01 | 1,645,975 | -0.23(-0.95%) |
Nov 19, 2019 | 24.35 | 24.37 | 24.21 | 24.24 | 248,902 | -0.10(-0.42%) |
Nov 18, 2019 | 24.27 | 24.35 | 24.22 | 24.35 | 447,015 | +0.09(+0.39%) |
Nov 15, 2019 | 24.22 | 24.30 | 24.19 | 24.25 | 487,649 | +0.03(+0.14%) |
Nov 14, 2019 | 24.24 | 24.36 | 24.15 | 24.22 | 437,509 | +0.03(+0.11%) |
Nov 13, 2019 | 24.18 | 24.26 | 24.12 | 24.19 | 394,917 | -0.22(-0.91%) |
Nov 12, 2019 | 24.48 | 24.52 | 24.40 | 24.41 | 399,275 | -0.09(-0.38%) |
Nov 11, 2019 | 24.36 | 24.52 | 24.36 | 24.51 | 667,666 | -0.08(-0.31%) |
Nov 08, 2019 | 24.55 | 24.60 | 24.47 | 24.59 | 568,298 | -0.06(-0.24%) |
Nov 07, 2019 | 24.64 | 24.68 | 24.59 | 24.65 | 2,516,578 | +0.21(+0.87%) |
Nov 06, 2019 | 24.41 | 24.51 | 24.38 | 24.43 | 439,760 | -0.08(-0.31%) |
Nov 05, 2019 | 24.40 | 24.60 | 24.40 | 24.51 | 446,338 | +0.11(+0.45%) |
Nov 04, 2019 | 24.42 | 24.54 | 24.35 | 24.40 | 562,757 | +0.16(+0.67%) |