Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.84 | 24.84 | 24.18 | 24.19 | 14,542 | -0.46(-1.85%) |
Jan 30, 2020 | 24.54 | 24.73 | 24.45 | 24.64 | 12,490 | +0.07(+0.27%) |
Jan 29, 2020 | 24.56 | 24.95 | 24.56 | 24.58 | 3,794 | -0.10(-0.39%) |
Jan 28, 2020 | 24.50 | 24.68 | 24.50 | 24.67 | 13,704 | +0.33(+1.34%) |
Jan 27, 2020 | 24.18 | 24.38 | 24.18 | 24.34 | 3,949 | -0.15(-0.62%) |
Jan 24, 2020 | 24.88 | 24.88 | 24.44 | 24.50 | 10,862 | -0.29(-1.18%) |
Jan 23, 2020 | 24.70 | 24.88 | 24.70 | 24.79 | 7,527 | +0.03(+0.13%) |
Jan 22, 2020 | 24.82 | 25.35 | 24.74 | 24.76 | 14,832 | -0.12(-0.50%) |
Jan 21, 2020 | 24.87 | 24.95 | 24.77 | 24.88 | 10,074 | -0.14(-0.58%) |
Jan 17, 2020 | 24.90 | 25.14 | 24.79 | 25.02 | 8,864 | +0.14(+0.55%) |
Jan 16, 2020 | 24.87 | 24.89 | 24.84 | 24.89 | 11,992 | +0.09(+0.37%) |
Jan 15, 2020 | 24.47 | 24.80 | 24.47 | 24.80 | 11,630 | +0.17(+0.69%) |
Jan 14, 2020 | 24.64 | 24.66 | 24.52 | 24.63 | 6,556 | +0.04(+0.15%) |
Jan 13, 2020 | 24.61 | 24.63 | 24.43 | 24.59 | 39,677 | -0.09(-0.35%) |
Jan 10, 2020 | 24.85 | 24.85 | 24.63 | 24.67 | 10,238 | -0.02(-0.10%) |
Jan 09, 2020 | 24.57 | 24.72 | 24.55 | 24.70 | 21,473 | +0.10(+0.41%) |
Jan 08, 2020 | 24.80 | 24.80 | 24.50 | 24.60 | 42,526 | +0.04(+0.18%) |
Jan 07, 2020 | 24.67 | 24.67 | 24.48 | 24.55 | 25,946 | -0.14(-0.57%) |
Jan 06, 2020 | 24.34 | 24.74 | 24.34 | 24.69 | 39,972 | +0.05(+0.20%) |
Jan 03, 2020 | 25.09 | 25.09 | 24.55 | 24.64 | 11,236 | -0.08(-0.33%) |
Jan 02, 2020 | 24.93 | 24.93 | 24.56 | 24.72 | 28,821 | +0.12(+0.47%) |
Dec 31, 2019 | 24.91 | 25.75 | 24.44 | 24.61 | 15,606 | +0.12(+0.48%) |
Dec 30, 2019 | 24.83 | 24.84 | 24.41 | 24.49 | 25,266 | -0.01(-0.03%) |
Dec 27, 2019 | 24.52 | 24.59 | 24.47 | 24.50 | 4,272 | +0.03(+0.14%) |
Dec 26, 2019 | 24.48 | 24.49 | 24.41 | 24.46 | 7,794 | +0.00(+0.02%) |
Dec 24, 2019 | 24.69 | 24.69 | 24.43 | 24.46 | 6,603 | +0.06(+0.24%) |
Dec 23, 2019 | 24.39 | 24.44 | 24.39 | 24.40 | 2,928 | -0.01(-0.03%) |
Dec 20, 2019 | 24.31 | 24.44 | 24.31 | 24.41 | 3,625 | +0.10(+0.41%) |
Dec 19, 2019 | 24.29 | 24.33 | 24.24 | 24.31 | 4,409 | +0.04(+0.16%) |
Dec 18, 2019 | 24.31 | 24.31 | 24.22 | 24.27 | 3,951 | -0.03(-0.13%) |
Dec 17, 2019 | 24.51 | 24.55 | 24.27 | 24.30 | 5,626 | +0.03(+0.13%) |
Dec 16, 2019 | 24.47 | 24.47 | 24.27 | 24.27 | 6,951 | +0.01(+0.03%) |
Dec 13, 2019 | 24.18 | 24.76 | 24.12 | 24.26 | 19,938 | +0.02(+0.10%) |
Dec 12, 2019 | 24.07 | 24.54 | 24.07 | 24.24 | 20,649 | +0.11(+0.45%) |
Dec 11, 2019 | 24.26 | 24.26 | 24.03 | 24.13 | 8,938 | +0.03(+0.14%) |
Dec 10, 2019 | 24.33 | 24.33 | 24.04 | 24.10 | 3,653 | +0.01(+0.03%) |
Dec 09, 2019 | 24.10 | 24.15 | 24.08 | 24.09 | 7,592 | -0.06(-0.24%) |
Dec 06, 2019 | 23.97 | 24.20 | 23.97 | 24.15 | 3,884 | +0.21(+0.86%) |
Dec 05, 2019 | 23.94 | 23.94 | 23.92 | 23.94 | 2,616 | +0.02(+0.10%) |
Dec 04, 2019 | 23.70 | 23.97 | 23.70 | 23.92 | 3,921 | +0.17(+0.70%) |
Dec 03, 2019 | 23.59 | 23.76 | 23.59 | 23.75 | 4,846 | -0.16(-0.68%) |
Dec 02, 2019 | 24.27 | 24.27 | 23.82 | 23.92 | 5,945 | -0.13(-0.56%) |
Nov 29, 2019 | 24.33 | 24.33 | 24.04 | 24.05 | 2,330 | -0.10(-0.40%) |
Nov 27, 2019 | 24.52 | 25.35 | 24.02 | 24.15 | 13,853 | +0.07(+0.27%) |
Nov 26, 2019 | 23.94 | 24.12 | 23.94 | 24.08 | 13,102 | +0.04(+0.17%) |
Nov 25, 2019 | 24.01 | 24.05 | 23.95 | 24.04 | 10,429 | +0.09(+0.38%) |
Nov 22, 2019 | 23.90 | 23.96 | 23.85 | 23.95 | 11,445 | +0.11(+0.45%) |
Nov 21, 2019 | 23.88 | 23.88 | 23.83 | 23.84 | 15,402 | -0.03(-0.13%) |
Nov 20, 2019 | 23.92 | 23.95 | 23.81 | 23.87 | 5,125 | -0.06(-0.27%) |
Nov 19, 2019 | 24.07 | 24.07 | 23.91 | 23.94 | 3,641 | -0.16(-0.68%) |
Nov 18, 2019 | 24.28 | 24.28 | 24.05 | 24.10 | 3,234 | +0.04(+0.16%) |
Nov 15, 2019 | 24.01 | 24.06 | 23.96 | 24.06 | 9,494 | +0.22(+0.91%) |
Nov 14, 2019 | 23.92 | 23.94 | 23.82 | 23.85 | 2,459 | -0.02(-0.09%) |
Nov 13, 2019 | 23.73 | 23.97 | 23.73 | 23.87 | 11,938 | +0.12(+0.50%) |
Nov 12, 2019 | 23.83 | 23.83 | 23.75 | 23.75 | 6,231 | +0.03(+0.15%) |
Nov 11, 2019 | 23.76 | 23.80 | 23.67 | 23.71 | 3,423 | +0.01(+0.04%) |
Nov 08, 2019 | 23.70 | 23.73 | 23.67 | 23.71 | 7,413 | -0.04(-0.16%) |
Nov 07, 2019 | 23.66 | 23.81 | 23.39 | 23.75 | 20,381 | +0.14(+0.58%) |
Nov 06, 2019 | 24.17 | 24.17 | 23.58 | 23.61 | 12,538 | -0.41(-1.71%) |
Nov 05, 2019 | 23.72 | 24.08 | 23.47 | 24.02 | 9,320 | +0.45(+1.89%) |
Nov 04, 2019 | 23.92 | 23.92 | 23.54 | 23.57 | 7,787 | +0.01(+0.04%) |