Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.32 | 25.32 | 24.75 | 24.82 | 831,827 | -0.56(-2.20%) |
Jan 30, 2020 | 25.14 | 25.39 | 25.06 | 25.38 | 395,476 | +0.09(+0.37%) |
Jan 29, 2020 | 25.44 | 25.46 | 25.25 | 25.28 | 379,776 | -0.09(-0.35%) |
Jan 28, 2020 | 25.15 | 25.44 | 25.08 | 25.37 | 240,050 | +0.41(+1.65%) |
Jan 27, 2020 | 24.91 | 25.08 | 24.85 | 24.96 | 500,693 | -0.47(-1.85%) |
Jan 24, 2020 | 25.79 | 25.79 | 25.31 | 25.43 | 400,204 | -0.30(-1.16%) |
Jan 23, 2020 | 25.61 | 25.74 | 25.51 | 25.73 | 485,061 | +0.08(+0.33%) |
Jan 22, 2020 | 25.70 | 25.82 | 25.62 | 25.65 | 648,552 | +0.05(+0.20%) |
Jan 21, 2020 | 25.53 | 25.68 | 25.53 | 25.59 | 415,852 | -0.04(-0.16%) |
Jan 17, 2020 | 25.58 | 25.63 | 25.54 | 25.63 | 466,647 | +0.11(+0.42%) |
Jan 16, 2020 | 25.38 | 25.53 | 25.38 | 25.53 | 514,594 | +0.28(+1.09%) |
Jan 15, 2020 | 25.19 | 25.32 | 25.19 | 25.25 | 391,335 | +0.07(+0.26%) |
Jan 14, 2020 | 25.19 | 25.29 | 25.16 | 25.19 | 437,680 | -0.04(-0.15%) |
Jan 13, 2020 | 25.06 | 25.22 | 25.06 | 25.22 | 117,264 | +0.22(+0.87%) |
Jan 10, 2020 | 25.15 | 25.15 | 24.97 | 25.00 | 272,468 | -0.08(-0.31%) |
Jan 09, 2020 | 25.06 | 25.10 | 25.00 | 25.08 | 306,802 | +0.17(+0.68%) |
Jan 08, 2020 | 24.82 | 25.02 | 24.82 | 24.91 | 401,940 | +0.11(+0.45%) |
Jan 07, 2020 | 24.76 | 24.86 | 24.68 | 24.80 | 196,362 | +0.05(+0.22%) |
Jan 06, 2020 | 24.56 | 24.75 | 24.55 | 24.75 | 285,535 | +0.03(+0.11%) |
Jan 03, 2020 | 24.59 | 24.79 | 24.59 | 24.72 | 902,906 | -0.17(-0.69%) |
Jan 02, 2020 | 24.79 | 24.89 | 24.69 | 24.89 | 362,857 | +0.28(+1.13%) |
Dec 31, 2019 | 24.53 | 24.64 | 24.52 | 24.61 | 203,965 | +0.03(+0.12%) |
Dec 30, 2019 | 24.73 | 24.78 | 24.52 | 24.59 | 510,721 | -0.16(-0.67%) |
Dec 27, 2019 | 24.84 | 24.84 | 24.70 | 24.75 | 311,098 | -0.03(-0.12%) |
Dec 26, 2019 | 24.73 | 24.78 | 24.69 | 24.78 | 245,798 | +0.08(+0.33%) |
Dec 24, 2019 | 24.68 | 24.71 | 24.65 | 24.70 | 197,784 | +0.04(+0.17%) |
Dec 23, 2019 | 24.77 | 24.77 | 24.66 | 24.66 | 230,604 | -0.06(-0.23%) |
Dec 20, 2019 | 24.64 | 24.71 | 24.62 | 24.71 | 352,029 | +0.17(+0.70%) |
Dec 19, 2019 | 24.40 | 24.55 | 24.40 | 24.54 | 181,512 | +0.12(+0.48%) |
Dec 18, 2019 | 24.41 | 24.47 | 24.40 | 24.42 | 141,828 | +0.06(+0.23%) |
Dec 17, 2019 | 24.42 | 24.42 | 24.36 | 24.37 | 459,279 | -0.01(-0.06%) |
Dec 16, 2019 | 24.35 | 24.44 | 24.35 | 24.38 | 443,386 | +0.15(+0.63%) |
Dec 13, 2019 | 24.21 | 24.33 | 24.15 | 24.23 | 280,797 | +0.00(+0.00%) |
Dec 12, 2019 | 24.02 | 24.26 | 23.99 | 24.23 | 655,817 | +0.20(+0.83%) |
Dec 11, 2019 | 23.96 | 24.03 | 23.93 | 24.03 | 207,336 | +0.09(+0.40%) |
Dec 10, 2019 | 23.95 | 24.02 | 23.91 | 23.93 | 265,131 | -0.03(-0.15%) |
Dec 09, 2019 | 24.06 | 24.08 | 23.96 | 23.97 | 124,495 | -0.14(-0.57%) |
Dec 06, 2019 | 24.01 | 24.14 | 24.01 | 24.11 | 230,729 | +0.25(+1.06%) |
Dec 05, 2019 | 23.91 | 23.92 | 23.80 | 23.85 | 824,306 | -0.01(-0.05%) |
Dec 04, 2019 | 23.82 | 23.93 | 23.82 | 23.86 | 179,617 | +0.13(+0.55%) |
Dec 03, 2019 | 23.60 | 23.73 | 23.55 | 23.73 | 263,356 | -0.09(-0.38%) |
Dec 02, 2019 | 24.08 | 24.08 | 23.80 | 23.83 | 294,435 | -0.24(-1.01%) |
Nov 29, 2019 | 24.10 | 24.11 | 24.04 | 24.07 | 56,262 | -0.09(-0.35%) |
Nov 27, 2019 | 24.07 | 24.15 | 24.06 | 24.15 | 292,669 | +0.14(+0.57%) |
Nov 26, 2019 | 23.95 | 24.04 | 23.95 | 24.02 | 597,294 | +0.07(+0.31%) |
Nov 25, 2019 | 23.84 | 23.95 | 23.84 | 23.94 | 253,977 | +0.18(+0.76%) |
Nov 22, 2019 | 23.80 | 23.80 | 23.68 | 23.76 | 242,084 | +0.00(+0.00%) |
Nov 21, 2019 | 23.85 | 23.85 | 23.73 | 23.76 | 465,319 | -0.07(-0.29%) |
Nov 20, 2019 | 23.82 | 23.92 | 23.71 | 23.83 | 510,184 | -0.03(-0.12%) |
Nov 19, 2019 | 23.82 | 23.92 | 23.77 | 23.86 | 302,900 | +0.09(+0.39%) |
Nov 18, 2019 | 23.76 | 23.80 | 23.75 | 23.77 | 211,935 | -0.01(-0.03%) |
Nov 15, 2019 | 23.68 | 23.78 | 23.64 | 23.78 | 206,985 | +0.22(+0.94%) |
Nov 14, 2019 | 23.46 | 23.57 | 23.46 | 23.56 | 264,404 | +0.07(+0.30%) |
Nov 13, 2019 | 23.38 | 23.51 | 23.36 | 23.49 | 408,824 | +0.03(+0.12%) |
Nov 12, 2019 | 23.42 | 23.53 | 23.41 | 23.46 | 222,965 | +0.08(+0.32%) |
Nov 11, 2019 | 23.28 | 23.40 | 23.27 | 23.38 | 107,105 | -0.02(-0.10%) |
Nov 08, 2019 | 23.34 | 23.41 | 23.29 | 23.41 | 222,470 | +0.05(+0.22%) |
Nov 07, 2019 | 23.38 | 23.43 | 23.32 | 23.35 | 320,553 | +0.07(+0.32%) |
Nov 06, 2019 | 23.34 | 23.34 | 23.22 | 23.28 | 444,811 | -0.04(-0.17%) |
Nov 05, 2019 | 23.39 | 23.44 | 23.30 | 23.32 | 382,101 | -0.03(-0.14%) |
Nov 04, 2019 | 23.41 | 23.43 | 23.33 | 23.35 | 271,677 | +0.07(+0.32%) |