Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.43 | 24.43 | 23.24 | 23.35 | 855,551 | -0.99(-4.05%) |
Jan 30, 2020 | 24.19 | 24.37 | 23.99 | 24.34 | 592,726 | +0.05(+0.21%) |
Jan 29, 2020 | 24.69 | 24.69 | 24.23 | 24.29 | 570,768 | -0.27(-1.10%) |
Jan 28, 2020 | 24.59 | 24.67 | 24.40 | 24.56 | 503,845 | +0.07(+0.28%) |
Jan 27, 2020 | 24.74 | 24.75 | 24.42 | 24.49 | 754,393 | -0.65(-2.58%) |
Jan 24, 2020 | 25.39 | 25.52 | 25.10 | 25.14 | 1,400,954 | -0.24(-0.93%) |
Jan 23, 2020 | 25.24 | 25.46 | 25.14 | 25.38 | 390,263 | +0.04(+0.17%) |
Jan 22, 2020 | 25.36 | 25.51 | 25.11 | 25.33 | 583,132 | +0.05(+0.20%) |
Jan 21, 2020 | 25.11 | 25.35 | 25.01 | 25.28 | 744,821 | +0.25(+1.01%) |
Jan 17, 2020 | 25.08 | 25.30 | 24.99 | 25.03 | 439,764 | +0.01(+0.03%) |
Jan 16, 2020 | 24.78 | 25.10 | 24.64 | 25.02 | 588,224 | +0.42(+1.71%) |
Jan 15, 2020 | 24.63 | 24.80 | 24.47 | 24.60 | 769,028 | -0.08(-0.31%) |
Jan 14, 2020 | 24.23 | 24.78 | 24.20 | 24.68 | 970,365 | +0.50(+2.06%) |
Jan 13, 2020 | 23.88 | 24.24 | 23.78 | 24.18 | 2,548,855 | +0.33(+1.38%) |
Jan 10, 2020 | 24.76 | 24.79 | 23.85 | 23.85 | 936,026 | -0.92(-3.71%) |
Jan 09, 2020 | 24.79 | 24.85 | 24.56 | 24.77 | 909,134 | -0.11(-0.44%) |
Jan 08, 2020 | 24.97 | 25.21 | 24.80 | 24.88 | 735,123 | -0.11(-0.44%) |
Jan 07, 2020 | 24.96 | 25.27 | 24.85 | 24.99 | 1,286,110 | -0.03(-0.10%) |
Jan 06, 2020 | 24.85 | 25.22 | 24.85 | 25.01 | 916,854 | -0.06(-0.24%) |
Jan 03, 2020 | 24.90 | 25.08 | 24.85 | 25.07 | 1,343,862 | -0.01(-0.03%) |
Jan 02, 2020 | 24.90 | 25.12 | 24.85 | 25.08 | 422,244 | +0.20(+0.81%) |
Dec 31, 2019 | 24.86 | 25.06 | 24.80 | 24.88 | 371,277 | -0.03(-0.10%) |
Dec 30, 2019 | 24.93 | 24.97 | 24.55 | 24.90 | 717,824 | +0.01(+0.03%) |
Dec 27, 2019 | 24.90 | 25.00 | 24.77 | 24.90 | 727,242 | +0.13(+0.51%) |
Dec 26, 2019 | 24.65 | 24.90 | 24.65 | 24.77 | 339,763 | +0.07(+0.27%) |
Dec 24, 2019 | 24.74 | 24.74 | 24.54 | 24.70 | 501,960 | -0.03(-0.14%) |
Dec 23, 2019 | 24.58 | 24.74 | 24.45 | 24.74 | 598,074 | +0.15(+0.62%) |
Dec 20, 2019 | 24.42 | 24.74 | 24.26 | 24.58 | 639,052 | +0.20(+0.83%) |
Dec 19, 2019 | 24.52 | 24.59 | 24.13 | 24.38 | 638,493 | -0.19(-0.79%) |
Dec 18, 2019 | 24.54 | 24.69 | 24.40 | 24.58 | 535,489 | +0.13(+0.52%) |
Dec 17, 2019 | 24.19 | 24.53 | 24.06 | 24.45 | 508,221 | +0.28(+1.15%) |
Dec 16, 2019 | 24.28 | 24.30 | 24.08 | 24.17 | 687,484 | +0.09(+0.38%) |
Dec 13, 2019 | 24.17 | 24.38 | 24.08 | 24.08 | 673,592 | -0.14(-0.59%) |
Dec 12, 2019 | 24.22 | 24.33 | 24.11 | 24.22 | 746,648 | +0.00(+0.00%) |
Dec 11, 2019 | 24.01 | 24.34 | 23.96 | 24.22 | 564,670 | +0.20(+0.84%) |
Dec 10, 2019 | 24.71 | 24.71 | 24.00 | 24.02 | 1,255,260 | -0.71(-2.86%) |
Dec 09, 2019 | 24.78 | 24.89 | 24.69 | 24.73 | 1,005,043 | -0.08(-0.31%) |
Dec 06, 2019 | 24.82 | 24.87 | 24.69 | 24.80 | 941,605 | +0.15(+0.61%) |
Dec 05, 2019 | 24.42 | 24.69 | 24.32 | 24.65 | 1,172,890 | +0.27(+1.11%) |
Dec 04, 2019 | 24.42 | 24.47 | 24.27 | 24.38 | 1,813,421 | +0.08(+0.31%) |
Dec 03, 2019 | 24.10 | 24.42 | 24.00 | 24.31 | 1,939,836 | -0.08(-0.35%) |
Dec 02, 2019 | 24.60 | 24.78 | 24.33 | 24.39 | 1,411,734 | -0.13(-0.55%) |
Nov 29, 2019 | 24.42 | 24.74 | 24.21 | 24.53 | 814,008 | +0.40(+1.68%) |
Nov 27, 2019 | 23.67 | 24.14 | 23.67 | 24.12 | 990,033 | +0.45(+1.92%) |
Nov 26, 2019 | 23.52 | 23.83 | 23.41 | 23.67 | 1,982,393 | +0.11(+0.46%) |
Nov 25, 2019 | 22.92 | 23.56 | 22.85 | 23.56 | 916,848 | +0.76(+3.33%) |
Nov 22, 2019 | 23.09 | 23.22 | 22.72 | 22.80 | 749,557 | -0.31(-1.35%) |
Nov 21, 2019 | 22.60 | 23.15 | 22.52 | 23.11 | 1,598,413 | +0.55(+2.43%) |
Nov 20, 2019 | 22.65 | 22.68 | 22.43 | 22.56 | 986,247 | -0.18(-0.78%) |
Nov 19, 2019 | 22.38 | 22.85 | 22.22 | 22.74 | 1,903,345 | +0.25(+1.12%) |
Nov 18, 2019 | 22.85 | 22.86 | 22.41 | 22.49 | 684,176 | -0.35(-1.51%) |
Nov 15, 2019 | 23.13 | 23.20 | 22.83 | 22.83 | 850,329 | -0.20(-0.88%) |
Nov 14, 2019 | 22.93 | 23.23 | 22.87 | 23.03 | 1,656,311 | +0.08(+0.37%) |
Nov 13, 2019 | 22.55 | 23.03 | 22.42 | 22.95 | 1,084,089 | +0.39(+1.72%) |
Nov 12, 2019 | 22.41 | 22.73 | 22.38 | 22.56 | 1,471,313 | +0.13(+0.57%) |
Nov 11, 2019 | 22.59 | 22.65 | 22.19 | 22.43 | 895,163 | -0.23(-1.01%) |
Nov 08, 2019 | 22.22 | 22.71 | 22.15 | 22.66 | 623,315 | +0.40(+1.80%) |
Nov 07, 2019 | 22.46 | 22.47 | 22.15 | 22.26 | 478,343 | -0.08(-0.37%) |
Nov 06, 2019 | 22.42 | 22.62 | 22.10 | 22.34 | 939,000 | -0.01(-0.04%) |
Nov 05, 2019 | 22.33 | 22.56 | 21.89 | 22.35 | 895,219 | +0.03(+0.15%) |
Nov 04, 2019 | 21.61 | 22.49 | 21.41 | 22.32 | 1,289,731 | +0.77(+3.59%) |