Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.67 | 24.70 | 24.34 | 24.52 | 57,180 | -0.22(-0.90%) |
Jan 30, 2020 | 24.63 | 24.85 | 24.59 | 24.75 | 39,032 | -0.06(-0.25%) |
Jan 29, 2020 | 24.78 | 24.82 | 24.41 | 24.81 | 43,101 | -0.02(-0.07%) |
Jan 28, 2020 | 25.08 | 25.08 | 24.71 | 24.83 | 57,315 | +0.09(+0.36%) |
Jan 27, 2020 | 24.38 | 24.87 | 24.35 | 24.74 | 54,656 | -0.04(-0.14%) |
Jan 24, 2020 | 24.89 | 24.96 | 24.58 | 24.77 | 60,775 | -0.28(-1.10%) |
Jan 23, 2020 | 24.48 | 25.28 | 23.94 | 25.05 | 139,805 | +0.32(+1.30%) |
Jan 22, 2020 | 24.82 | 24.97 | 24.58 | 24.73 | 48,598 | -0.05(-0.22%) |
Jan 21, 2020 | 25.71 | 25.72 | 24.72 | 24.78 | 59,133 | -1.02(-3.97%) |
Jan 17, 2020 | 25.72 | 25.88 | 25.44 | 25.81 | 64,482 | +0.18(+0.69%) |
Jan 16, 2020 | 25.57 | 25.74 | 25.24 | 25.63 | 41,852 | +0.11(+0.42%) |
Jan 15, 2020 | 25.51 | 25.56 | 24.99 | 25.52 | 40,125 | -0.10(-0.38%) |
Jan 14, 2020 | 25.62 | 25.97 | 25.43 | 25.62 | 76,665 | -0.13(-0.52%) |
Jan 13, 2020 | 25.55 | 25.77 | 25.23 | 25.75 | 66,271 | +0.22(+0.87%) |
Jan 10, 2020 | 25.90 | 25.90 | 25.52 | 25.53 | 61,786 | -0.30(-1.17%) |
Jan 09, 2020 | 25.95 | 26.16 | 25.77 | 25.83 | 53,411 | -0.05(-0.21%) |
Jan 08, 2020 | 25.78 | 26.05 | 25.55 | 25.89 | 66,036 | +0.12(+0.45%) |
Jan 07, 2020 | 25.88 | 25.97 | 25.39 | 25.77 | 45,516 | -0.20(-0.79%) |
Jan 06, 2020 | 26.23 | 26.26 | 25.81 | 25.97 | 40,510 | -0.40(-1.52%) |
Jan 03, 2020 | 26.44 | 26.66 | 26.33 | 26.38 | 39,431 | -0.35(-1.30%) |
Jan 02, 2020 | 26.97 | 27.40 | 26.39 | 26.72 | 94,849 | -0.01(-0.03%) |
Dec 31, 2019 | 26.44 | 27.05 | 26.24 | 26.73 | 136,492 | +0.28(+1.08%) |
Dec 30, 2019 | 26.25 | 26.62 | 26.11 | 26.45 | 72,578 | +0.09(+0.34%) |
Dec 27, 2019 | 26.45 | 26.45 | 25.89 | 26.36 | 62,910 | -0.09(-0.34%) |
Dec 26, 2019 | 27.10 | 27.36 | 26.37 | 26.45 | 37,521 | -0.76(-2.78%) |
Dec 24, 2019 | 27.07 | 27.20 | 26.84 | 27.20 | 21,456 | +0.18(+0.66%) |
Dec 23, 2019 | 27.32 | 27.58 | 26.84 | 27.03 | 48,991 | -0.26(-0.95%) |
Dec 20, 2019 | 27.66 | 27.72 | 27.10 | 27.28 | 150,984 | -0.28(-1.00%) |
Dec 19, 2019 | 27.39 | 27.92 | 27.37 | 27.56 | 54,418 | +0.18(+0.65%) |
Dec 18, 2019 | 27.62 | 27.69 | 27.38 | 27.38 | 43,839 | -0.25(-0.90%) |
Dec 17, 2019 | 27.84 | 28.00 | 27.51 | 27.63 | 42,426 | -0.19(-0.67%) |
Dec 16, 2019 | 28.07 | 28.36 | 27.82 | 27.82 | 40,705 | -0.14(-0.51%) |
Dec 13, 2019 | 27.87 | 28.24 | 27.54 | 27.96 | 49,429 | +0.32(+1.16%) |
Dec 12, 2019 | 27.27 | 27.75 | 27.09 | 27.64 | 58,327 | +0.31(+1.14%) |
Dec 11, 2019 | 27.64 | 27.78 | 27.11 | 27.33 | 42,294 | -0.25(-0.90%) |
Dec 10, 2019 | 27.79 | 28.16 | 27.23 | 27.58 | 208,842 | -0.19(-0.67%) |
Dec 09, 2019 | 27.85 | 28.04 | 27.66 | 27.76 | 29,584 | -0.15(-0.54%) |
Dec 06, 2019 | 27.99 | 28.07 | 27.70 | 27.92 | 41,340 | +0.23(+0.84%) |
Dec 05, 2019 | 28.17 | 28.26 | 27.54 | 27.68 | 55,299 | -0.35(-1.24%) |
Dec 04, 2019 | 28.67 | 28.75 | 27.99 | 28.03 | 56,032 | -0.49(-1.72%) |
Dec 03, 2019 | 28.55 | 28.55 | 28.05 | 28.52 | 29,523 | -0.28(-0.99%) |
Dec 02, 2019 | 28.94 | 29.01 | 28.59 | 28.81 | 28,887 | -0.12(-0.43%) |
Nov 29, 2019 | 28.90 | 29.15 | 28.73 | 28.93 | 19,547 | -0.07(-0.25%) |
Nov 27, 2019 | 29.23 | 29.23 | 28.68 | 29.00 | 32,690 | -0.12(-0.40%) |
Nov 26, 2019 | 29.54 | 29.74 | 28.95 | 29.12 | 37,242 | -0.44(-1.48%) |
Nov 25, 2019 | 29.19 | 30.02 | 29.11 | 29.55 | 36,783 | +0.36(+1.25%) |
Nov 22, 2019 | 29.48 | 29.55 | 28.96 | 29.19 | 32,466 | -0.23(-0.79%) |
Nov 21, 2019 | 29.49 | 29.58 | 28.86 | 29.42 | 47,174 | +0.02(+0.06%) |
Nov 20, 2019 | 29.25 | 29.66 | 29.25 | 29.40 | 45,866 | -0.02(-0.06%) |
Nov 19, 2019 | 28.96 | 29.66 | 28.96 | 29.42 | 38,670 | +0.61(+2.10%) |
Nov 18, 2019 | 29.01 | 29.05 | 28.25 | 28.81 | 59,873 | -0.20(-0.67%) |
Nov 15, 2019 | 29.54 | 29.54 | 28.88 | 29.01 | 43,363 | -0.34(-1.15%) |
Nov 14, 2019 | 29.14 | 29.53 | 28.87 | 29.35 | 47,169 | +0.18(+0.61%) |
Nov 13, 2019 | 29.43 | 29.79 | 29.10 | 29.17 | 54,103 | -0.30(-1.03%) |
Nov 12, 2019 | 29.42 | 30.00 | 29.19 | 29.47 | 66,041 | -0.37(-1.25%) |
Nov 11, 2019 | 30.22 | 30.22 | 29.38 | 29.85 | 72,179 | -0.42(-1.38%) |
Nov 08, 2019 | 30.49 | 31.09 | 29.92 | 30.27 | 118,742 | -0.02(-0.06%) |
Nov 07, 2019 | 28.66 | 31.00 | 28.50 | 30.28 | 146,476 | +4.29(+16.51%) |
Nov 06, 2019 | 26.19 | 26.28 | 25.88 | 25.99 | 30,086 | -0.29(-1.12%) |
Nov 05, 2019 | 25.93 | 26.44 | 25.93 | 26.29 | 36,299 | +0.46(+1.79%) |
Nov 04, 2019 | 26.23 | 26.32 | 25.65 | 25.82 | 48,564 | -0.22(-0.85%) |