Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.57 | 24.57 | 23.36 | 23.48 | 850,889 | -0.99(-4.05%) |
Jan 30, 2020 | 24.32 | 24.51 | 24.13 | 24.47 | 589,495 | +0.05(+0.21%) |
Jan 29, 2020 | 24.83 | 24.83 | 24.36 | 24.42 | 567,658 | -0.27(-1.10%) |
Jan 28, 2020 | 24.73 | 24.80 | 24.53 | 24.69 | 501,099 | +0.07(+0.28%) |
Jan 27, 2020 | 24.88 | 24.89 | 24.56 | 24.63 | 750,281 | -0.65(-2.58%) |
Jan 24, 2020 | 25.53 | 25.66 | 25.24 | 25.28 | 1,393,319 | -0.24(-0.93%) |
Jan 23, 2020 | 25.38 | 25.60 | 25.28 | 25.52 | 388,136 | +0.04(+0.17%) |
Jan 22, 2020 | 25.50 | 25.65 | 25.24 | 25.47 | 579,953 | +0.05(+0.20%) |
Jan 21, 2020 | 25.24 | 25.49 | 25.15 | 25.42 | 740,762 | +0.25(+1.01%) |
Jan 17, 2020 | 25.22 | 25.44 | 25.13 | 25.17 | 437,367 | +0.01(+0.03%) |
Jan 16, 2020 | 24.91 | 25.24 | 24.78 | 25.16 | 585,018 | +0.42(+1.71%) |
Jan 15, 2020 | 24.77 | 24.94 | 24.60 | 24.74 | 764,837 | -0.08(-0.31%) |
Jan 14, 2020 | 24.36 | 24.91 | 24.34 | 24.81 | 965,076 | +0.50(+2.06%) |
Jan 13, 2020 | 24.02 | 24.37 | 23.91 | 24.31 | 2,534,964 | +0.33(+1.38%) |
Jan 10, 2020 | 24.90 | 24.92 | 23.98 | 23.98 | 930,925 | -0.92(-3.71%) |
Jan 09, 2020 | 24.92 | 24.99 | 24.70 | 24.91 | 904,179 | -0.11(-0.44%) |
Jan 08, 2020 | 25.11 | 25.35 | 24.94 | 25.02 | 731,116 | -0.11(-0.44%) |
Jan 07, 2020 | 25.10 | 25.41 | 24.99 | 25.13 | 1,279,100 | -0.03(-0.10%) |
Jan 06, 2020 | 24.99 | 25.36 | 24.99 | 25.15 | 911,857 | -0.06(-0.24%) |
Jan 03, 2020 | 25.03 | 25.22 | 24.99 | 25.21 | 1,336,538 | -0.01(-0.03%) |
Jan 02, 2020 | 25.04 | 25.26 | 24.99 | 25.22 | 419,943 | +0.20(+0.81%) |
Dec 31, 2019 | 25.00 | 25.20 | 24.93 | 25.02 | 369,253 | -0.03(-0.10%) |
Dec 30, 2019 | 25.07 | 25.11 | 24.68 | 25.04 | 713,912 | +0.01(+0.03%) |
Dec 27, 2019 | 25.03 | 25.13 | 24.91 | 25.03 | 723,279 | +0.13(+0.51%) |
Dec 26, 2019 | 24.79 | 25.04 | 24.79 | 24.91 | 337,912 | +0.07(+0.27%) |
Dec 24, 2019 | 24.87 | 24.88 | 24.68 | 24.84 | 499,224 | -0.03(-0.14%) |
Dec 23, 2019 | 24.71 | 24.88 | 24.58 | 24.87 | 594,815 | +0.15(+0.62%) |
Dec 20, 2019 | 24.55 | 24.87 | 24.39 | 24.72 | 635,569 | +0.20(+0.83%) |
Dec 19, 2019 | 24.65 | 24.73 | 24.26 | 24.52 | 635,013 | -0.19(-0.79%) |
Dec 18, 2019 | 24.68 | 24.82 | 24.54 | 24.71 | 532,570 | +0.13(+0.52%) |
Dec 17, 2019 | 24.32 | 24.66 | 24.19 | 24.58 | 505,451 | +0.28(+1.15%) |
Dec 16, 2019 | 24.41 | 24.43 | 24.21 | 24.30 | 683,738 | +0.09(+0.38%) |
Dec 13, 2019 | 24.30 | 24.52 | 24.21 | 24.21 | 669,921 | -0.14(-0.59%) |
Dec 12, 2019 | 24.35 | 24.46 | 24.24 | 24.35 | 742,579 | +0.00(+0.00%) |
Dec 11, 2019 | 24.14 | 24.47 | 24.09 | 24.35 | 561,592 | +0.20(+0.84%) |
Dec 10, 2019 | 24.85 | 24.85 | 24.13 | 24.15 | 1,248,419 | -0.71(-2.86%) |
Dec 09, 2019 | 24.91 | 25.02 | 24.83 | 24.86 | 999,565 | -0.08(-0.31%) |
Dec 06, 2019 | 24.96 | 25.01 | 24.82 | 24.94 | 936,473 | +0.15(+0.61%) |
Dec 05, 2019 | 24.56 | 24.82 | 24.46 | 24.79 | 1,166,498 | +0.27(+1.11%) |
Dec 04, 2019 | 24.56 | 24.60 | 24.41 | 24.52 | 1,803,538 | +0.08(+0.31%) |
Dec 03, 2019 | 24.24 | 24.56 | 24.13 | 24.44 | 1,929,265 | -0.08(-0.35%) |
Dec 02, 2019 | 24.74 | 24.91 | 24.46 | 24.52 | 1,404,040 | -0.14(-0.55%) |
Nov 29, 2019 | 24.55 | 24.87 | 24.35 | 24.66 | 809,572 | +0.41(+1.68%) |
Nov 27, 2019 | 23.80 | 24.27 | 23.80 | 24.25 | 984,637 | +0.46(+1.92%) |
Nov 26, 2019 | 23.65 | 23.96 | 23.54 | 23.80 | 1,971,589 | +0.11(+0.46%) |
Nov 25, 2019 | 23.04 | 23.69 | 22.97 | 23.69 | 911,851 | +0.76(+3.33%) |
Nov 22, 2019 | 23.22 | 23.35 | 22.84 | 22.92 | 745,472 | -0.31(-1.35%) |
Nov 21, 2019 | 22.72 | 23.28 | 22.65 | 23.24 | 1,589,702 | +0.55(+2.43%) |
Nov 20, 2019 | 22.78 | 22.80 | 22.55 | 22.69 | 980,872 | -0.18(-0.78%) |
Nov 19, 2019 | 22.50 | 22.97 | 22.34 | 22.86 | 1,892,972 | +0.25(+1.12%) |
Nov 18, 2019 | 22.97 | 22.98 | 22.53 | 22.61 | 680,448 | -0.35(-1.51%) |
Nov 15, 2019 | 23.25 | 23.33 | 22.96 | 22.96 | 845,695 | -0.20(-0.88%) |
Nov 14, 2019 | 23.06 | 23.35 | 22.99 | 23.16 | 1,647,285 | +0.08(+0.37%) |
Nov 13, 2019 | 22.67 | 23.16 | 22.54 | 23.08 | 1,078,181 | +0.39(+1.72%) |
Nov 12, 2019 | 22.53 | 22.85 | 22.50 | 22.68 | 1,463,295 | +0.13(+0.57%) |
Nov 11, 2019 | 22.71 | 22.78 | 22.31 | 22.55 | 890,284 | -0.23(-1.01%) |
Nov 08, 2019 | 22.34 | 22.84 | 22.27 | 22.78 | 619,918 | +0.40(+1.80%) |
Nov 07, 2019 | 22.58 | 22.59 | 22.27 | 22.38 | 475,736 | -0.08(-0.37%) |
Nov 06, 2019 | 22.54 | 22.74 | 22.22 | 22.47 | 933,883 | -0.01(-0.04%) |
Nov 05, 2019 | 22.45 | 22.68 | 22.01 | 22.48 | 890,340 | +0.03(+0.15%) |
Nov 04, 2019 | 21.73 | 22.61 | 21.53 | 22.44 | 1,282,702 | +0.78(+3.60%) |