Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.30 | 24.34 | 23.85 | 23.85 | 10,311 | -0.59(-2.42%) |
Jan 30, 2020 | 24.30 | 24.49 | 24.30 | 24.45 | 5,894 | -0.05(-0.22%) |
Jan 29, 2020 | 24.49 | 24.62 | 24.32 | 24.50 | 7,754 | -0.20(-0.82%) |
Jan 28, 2020 | 24.27 | 24.70 | 24.27 | 24.70 | 10,721 | +0.37(+1.52%) |
Jan 27, 2020 | 24.33 | 24.70 | 24.32 | 24.33 | 41,250 | -0.10(-0.40%) |
Jan 24, 2020 | 24.58 | 24.64 | 24.43 | 24.43 | 6,345 | -0.44(-1.77%) |
Jan 23, 2020 | 24.71 | 24.93 | 24.68 | 24.87 | 4,468 | -0.02(-0.07%) |
Jan 22, 2020 | 24.38 | 24.91 | 24.34 | 24.89 | 17,232 | +0.56(+2.29%) |
Jan 21, 2020 | 24.63 | 24.63 | 24.30 | 24.33 | 17,035 | -0.17(-0.68%) |
Jan 17, 2020 | 25.00 | 25.00 | 24.49 | 24.50 | 13,597 | -0.33(-1.32%) |
Jan 16, 2020 | 24.76 | 24.84 | 24.59 | 24.83 | 20,452 | +0.29(+1.19%) |
Jan 15, 2020 | 24.65 | 24.79 | 24.49 | 24.53 | 11,566 | +0.04(+0.18%) |
Jan 14, 2020 | 24.59 | 24.79 | 24.49 | 24.49 | 11,948 | -0.26(-1.03%) |
Jan 13, 2020 | 24.75 | 24.77 | 24.61 | 24.75 | 14,027 | +0.07(+0.29%) |
Jan 10, 2020 | 25.14 | 25.14 | 24.68 | 24.68 | 13,823 | -0.46(-1.83%) |
Jan 09, 2020 | 25.19 | 25.19 | 25.11 | 25.13 | 3,126 | -0.18(-0.70%) |
Jan 08, 2020 | 25.07 | 25.47 | 25.07 | 25.31 | 13,666 | +0.14(+0.56%) |
Jan 07, 2020 | 25.54 | 25.54 | 25.17 | 25.17 | 16,967 | -0.33(-1.28%) |
Jan 06, 2020 | 25.54 | 25.70 | 25.50 | 25.50 | 10,701 | -0.03(-0.10%) |
Jan 03, 2020 | 25.54 | 25.73 | 25.48 | 25.52 | 15,636 | -0.09(-0.34%) |
Jan 02, 2020 | 25.51 | 25.77 | 25.37 | 25.61 | 15,423 | +0.16(+0.62%) |
Dec 31, 2019 | 25.24 | 25.49 | 25.20 | 25.45 | 5,325 | +0.21(+0.84%) |
Dec 30, 2019 | 25.15 | 25.47 | 25.15 | 25.24 | 7,211 | +0.09(+0.35%) |
Dec 27, 2019 | 25.15 | 25.24 | 25.03 | 25.15 | 6,005 | -0.25(-0.97%) |
Dec 26, 2019 | 25.68 | 25.89 | 25.40 | 25.40 | 8,379 | -0.39(-1.51%) |
Dec 24, 2019 | 25.56 | 25.79 | 25.47 | 25.79 | 10,991 | +0.27(+1.07%) |
Dec 23, 2019 | 26.02 | 26.02 | 25.49 | 25.51 | 21,109 | -0.61(-2.33%) |
Dec 20, 2019 | 26.28 | 26.28 | 24.94 | 26.12 | 62,774 | -0.11(-0.40%) |
Dec 19, 2019 | 25.95 | 26.48 | 25.95 | 26.23 | 9,047 | +0.41(+1.57%) |
Dec 18, 2019 | 25.59 | 26.37 | 25.59 | 25.82 | 6,304 | -0.33(-1.25%) |
Dec 17, 2019 | 26.34 | 26.34 | 26.15 | 26.15 | 6,054 | -0.33(-1.23%) |
Dec 16, 2019 | 26.21 | 26.48 | 26.21 | 26.48 | 5,285 | +0.51(+1.97%) |
Dec 13, 2019 | 25.85 | 26.21 | 25.73 | 25.96 | 6,345 | +0.07(+0.27%) |
Dec 12, 2019 | 25.65 | 26.03 | 25.31 | 25.89 | 6,362 | +0.10(+0.38%) |
Dec 11, 2019 | 25.64 | 25.83 | 25.59 | 25.80 | 7,655 | -0.22(-0.85%) |
Dec 10, 2019 | 25.63 | 26.02 | 25.63 | 26.02 | 2,635 | +0.38(+1.48%) |
Dec 09, 2019 | 25.95 | 25.95 | 25.54 | 25.64 | 2,774 | -0.11(-0.45%) |
Dec 06, 2019 | 25.87 | 25.87 | 25.59 | 25.75 | 20,962 | +0.17(+0.66%) |
Dec 05, 2019 | 25.99 | 25.99 | 25.58 | 25.58 | 2,589 | -0.20(-0.79%) |
Dec 04, 2019 | 25.80 | 25.90 | 25.79 | 25.79 | 3,570 | +0.11(+0.41%) |
Dec 03, 2019 | 25.32 | 25.78 | 24.97 | 25.68 | 8,564 | +0.16(+0.62%) |
Dec 02, 2019 | 25.73 | 25.79 | 25.47 | 25.52 | 5,325 | -0.32(-1.23%) |
Nov 29, 2019 | 25.81 | 25.84 | 25.81 | 25.84 | 3,286 | +0.02(+0.07%) |
Nov 27, 2019 | 26.03 | 26.03 | 25.73 | 25.82 | 5,665 | -0.30(-1.15%) |
Nov 26, 2019 | 26.03 | 26.48 | 25.92 | 26.12 | 12,254 | +0.21(+0.82%) |
Nov 25, 2019 | 25.59 | 26.11 | 25.59 | 25.91 | 4,232 | +0.48(+1.87%) |
Nov 22, 2019 | 25.43 | 25.43 | 25.43 | 25.43 | 679 | -0.05(-0.21%) |
Nov 21, 2019 | 26.11 | 26.11 | 25.49 | 25.49 | 8,535 | -0.48(-1.84%) |
Nov 20, 2019 | 25.87 | 26.34 | 25.79 | 25.96 | 34,375 | -0.07(-0.27%) |
Nov 19, 2019 | 25.47 | 26.03 | 25.47 | 26.03 | 24,589 | +0.54(+2.11%) |
Nov 18, 2019 | 25.43 | 25.59 | 25.07 | 25.50 | 6,579 | -0.03(-0.10%) |
Nov 15, 2019 | 25.48 | 25.58 | 25.46 | 25.52 | 3,625 | +0.22(+0.87%) |
Nov 14, 2019 | 25.46 | 25.51 | 25.08 | 25.30 | 5,998 | -0.11(-0.42%) |
Nov 13, 2019 | 25.23 | 25.41 | 24.94 | 25.41 | 6,025 | +0.18(+0.73%) |
Nov 12, 2019 | 25.41 | 25.47 | 25.22 | 25.22 | 6,084 | -0.02(-0.07%) |
Nov 11, 2019 | 25.24 | 25.24 | 25.24 | 365 | +0.00(+0.00%) | |
Nov 08, 2019 | 25.29 | 25.48 | 25.24 | 25.24 | 5,804 | -0.19(-0.76%) |
Nov 07, 2019 | 25.47 | 25.47 | 25.38 | 25.43 | 4,703 | +0.10(+0.38%) |
Nov 06, 2019 | 25.17 | 25.48 | 25.16 | 25.34 | 11,037 | +0.04(+0.14%) |
Nov 05, 2019 | 25.04 | 25.36 | 25.04 | 25.30 | 16,217 | +0.18(+0.70%) |
Nov 04, 2019 | 25.07 | 25.37 | 25.01 | 25.13 | 24,129 | -0.12(-0.49%) |