Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.93 | 24.97 | 24.86 | 24.87 | 22,486 | -0.17(-0.68%) |
Jan 30, 2020 | 24.94 | 25.04 | 24.72 | 25.04 | 20,692 | -0.03(-0.12%) |
Jan 29, 2020 | 25.47 | 25.69 | 25.02 | 25.07 | 39,177 | -0.28(-1.10%) |
Jan 28, 2020 | 25.30 | 25.70 | 25.20 | 25.35 | 53,278 | +0.24(+0.94%) |
Jan 27, 2020 | 25.29 | 25.29 | 24.86 | 25.11 | 60,362 | -0.39(-1.53%) |
Jan 24, 2020 | 25.63 | 25.72 | 25.37 | 25.50 | 35,167 | -0.09(-0.37%) |
Jan 23, 2020 | 25.61 | 25.66 | 25.38 | 25.60 | 35,140 | -0.06(-0.23%) |
Jan 22, 2020 | 25.81 | 25.92 | 25.53 | 25.66 | 33,845 | -0.06(-0.23%) |
Jan 21, 2020 | 25.62 | 26.06 | 25.62 | 25.72 | 85,591 | +0.47(+1.85%) |
Jan 17, 2020 | 24.76 | 25.28 | 24.62 | 25.25 | 56,639 | +0.50(+2.01%) |
Jan 16, 2020 | 24.52 | 24.85 | 24.50 | 24.75 | 26,762 | +0.33(+1.36%) |
Jan 15, 2020 | 24.19 | 24.43 | 24.03 | 24.42 | 53,158 | +0.21(+0.88%) |
Jan 14, 2020 | 24.33 | 24.50 | 24.11 | 24.21 | 36,873 | -0.14(-0.58%) |
Jan 13, 2020 | 24.19 | 24.67 | 24.17 | 24.35 | 94,860 | +0.17(+0.68%) |
Jan 10, 2020 | 24.00 | 24.41 | 24.00 | 24.18 | 29,926 | +0.11(+0.47%) |
Jan 09, 2020 | 24.18 | 24.18 | 23.91 | 24.07 | 44,408 | +0.01(+0.02%) |
Jan 08, 2020 | 24.37 | 24.40 | 24.04 | 24.07 | 32,960 | -0.27(-1.12%) |
Jan 07, 2020 | 24.39 | 24.40 | 24.24 | 24.34 | 26,879 | -0.11(-0.44%) |
Jan 06, 2020 | 24.72 | 24.72 | 24.37 | 24.44 | 35,855 | -0.46(-1.83%) |
Jan 03, 2020 | 24.86 | 25.03 | 24.72 | 24.90 | 50,722 | -0.01(-0.05%) |
Jan 02, 2020 | 24.66 | 25.13 | 24.57 | 24.91 | 68,062 | +0.50(+2.03%) |
Dec 31, 2019 | 24.66 | 24.88 | 24.42 | 24.42 | 16,569 | -0.19(-0.77%) |
Dec 30, 2019 | 25.06 | 25.06 | 24.58 | 24.60 | 45,458 | -0.38(-1.52%) |
Dec 27, 2019 | 25.22 | 25.27 | 24.89 | 24.98 | 84,367 | -0.17(-0.68%) |
Dec 26, 2019 | 24.97 | 25.15 | 24.97 | 25.15 | 17,145 | +0.20(+0.81%) |
Dec 24, 2019 | 25.17 | 25.17 | 24.85 | 24.95 | 16,231 | -0.11(-0.42%) |
Dec 23, 2019 | 24.56 | 25.06 | 24.50 | 25.06 | 96,248 | +0.50(+2.05%) |
Dec 20, 2019 | 24.45 | 24.59 | 24.38 | 24.56 | 78,957 | -0.01(-0.02%) |
Dec 19, 2019 | 24.52 | 24.62 | 24.43 | 24.56 | 35,596 | -0.06(-0.24%) |
Dec 18, 2019 | 24.14 | 24.63 | 23.92 | 24.62 | 31,361 | +0.44(+1.83%) |
Dec 17, 2019 | 24.42 | 24.69 | 24.00 | 24.18 | 42,446 | -0.27(-1.11%) |
Dec 16, 2019 | 24.25 | 24.47 | 24.20 | 24.45 | 39,821 | +0.41(+1.72%) |
Dec 13, 2019 | 23.77 | 24.11 | 23.59 | 24.04 | 28,742 | +0.17(+0.72%) |
Dec 12, 2019 | 23.98 | 24.40 | 23.69 | 23.87 | 54,372 | -0.20(-0.81%) |
Dec 11, 2019 | 24.11 | 24.27 | 23.95 | 24.06 | 26,946 | -0.13(-0.54%) |
Dec 10, 2019 | 24.65 | 24.69 | 23.97 | 24.19 | 42,364 | -0.36(-1.47%) |
Dec 09, 2019 | 24.56 | 24.70 | 24.46 | 24.55 | 32,338 | -0.04(-0.17%) |
Dec 06, 2019 | 25.05 | 25.05 | 24.33 | 24.59 | 63,571 | -0.37(-1.49%) |
Dec 05, 2019 | 24.75 | 24.97 | 24.68 | 24.97 | 55,567 | +0.25(+1.00%) |
Dec 04, 2019 | 24.62 | 24.77 | 24.58 | 24.72 | 52,083 | +0.20(+0.82%) |
Dec 03, 2019 | 24.47 | 24.68 | 24.26 | 24.52 | 49,998 | -0.07(-0.26%) |
Dec 02, 2019 | 24.81 | 24.81 | 24.56 | 24.58 | 43,730 | +0.09(+0.36%) |
Nov 29, 2019 | 24.53 | 24.66 | 24.47 | 24.49 | 46,157 | -0.23(-0.93%) |
Nov 27, 2019 | 24.70 | 24.79 | 24.50 | 24.72 | 23,839 | +0.17(+0.69%) |
Nov 26, 2019 | 24.59 | 24.68 | 24.52 | 24.55 | 31,001 | +0.00(+0.00%) |
Nov 25, 2019 | 24.48 | 24.62 | 24.35 | 24.55 | 52,522 | +0.04(+0.14%) |
Nov 22, 2019 | 24.75 | 24.75 | 24.48 | 24.52 | 36,817 | -0.20(-0.81%) |
Nov 21, 2019 | 24.42 | 24.73 | 24.42 | 24.72 | 48,027 | +0.30(+1.23%) |
Nov 20, 2019 | 24.32 | 24.75 | 24.28 | 24.42 | 65,676 | +0.00(+0.00%) |
Nov 19, 2019 | 24.63 | 24.64 | 24.35 | 24.42 | 34,552 | -0.18(-0.72%) |
Nov 18, 2019 | 24.22 | 24.74 | 24.04 | 24.60 | 89,509 | +0.27(+1.09%) |
Nov 15, 2019 | 24.04 | 24.46 | 23.95 | 24.33 | 133,527 | +0.45(+1.90%) |
Nov 14, 2019 | 23.75 | 23.92 | 23.75 | 23.88 | 58,971 | +0.15(+0.62%) |
Nov 13, 2019 | 23.57 | 23.78 | 23.57 | 23.73 | 28,697 | -0.03(-0.12%) |
Nov 12, 2019 | 23.83 | 23.92 | 23.72 | 23.76 | 77,637 | -0.05(-0.20%) |
Nov 11, 2019 | 23.59 | 23.85 | 23.59 | 23.81 | 62,958 | +0.06(+0.27%) |
Nov 08, 2019 | 23.90 | 23.93 | 23.65 | 23.74 | 37,326 | -0.19(-0.79%) |
Nov 07, 2019 | 23.33 | 24.05 | 23.33 | 23.93 | 57,723 | +0.55(+2.33%) |
Nov 06, 2019 | 23.22 | 23.59 | 23.22 | 23.38 | 50,268 | -0.03(-0.11%) |
Nov 05, 2019 | 23.58 | 23.58 | 23.30 | 23.41 | 92,281 | -0.11(-0.48%) |
Nov 04, 2019 | 23.22 | 23.58 | 23.21 | 23.52 | 100,944 | +0.40(+1.73%) |