Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.11 | 24.14 | 23.65 | 23.66 | 10,396 | -0.59(-2.42%) |
Jan 30, 2020 | 24.10 | 24.29 | 24.10 | 24.25 | 5,943 | -0.05(-0.22%) |
Jan 29, 2020 | 24.29 | 24.42 | 24.12 | 24.30 | 7,819 | -0.20(-0.82%) |
Jan 28, 2020 | 24.07 | 24.50 | 24.07 | 24.50 | 10,810 | +0.37(+1.52%) |
Jan 27, 2020 | 24.13 | 24.50 | 24.12 | 24.13 | 41,592 | -0.10(-0.40%) |
Jan 24, 2020 | 24.38 | 24.44 | 24.23 | 24.23 | 6,397 | -0.44(-1.77%) |
Jan 23, 2020 | 24.51 | 24.73 | 24.48 | 24.67 | 4,505 | -0.02(-0.07%) |
Jan 22, 2020 | 24.18 | 24.70 | 24.14 | 24.68 | 17,374 | +0.55(+2.28%) |
Jan 21, 2020 | 24.43 | 24.43 | 24.10 | 24.13 | 17,176 | -0.17(-0.68%) |
Jan 17, 2020 | 24.80 | 24.80 | 24.29 | 24.30 | 13,709 | -0.32(-1.32%) |
Jan 16, 2020 | 24.56 | 24.64 | 24.39 | 24.62 | 20,621 | +0.29(+1.19%) |
Jan 15, 2020 | 24.45 | 24.59 | 24.29 | 24.33 | 11,662 | +0.04(+0.18%) |
Jan 14, 2020 | 24.39 | 24.59 | 24.29 | 24.29 | 12,047 | -0.25(-1.03%) |
Jan 13, 2020 | 24.54 | 24.57 | 24.41 | 24.54 | 14,143 | +0.07(+0.29%) |
Jan 10, 2020 | 24.93 | 24.93 | 24.47 | 24.47 | 13,938 | -0.46(-1.83%) |
Jan 09, 2020 | 24.98 | 24.98 | 24.90 | 24.93 | 3,152 | -0.18(-0.70%) |
Jan 08, 2020 | 24.87 | 25.26 | 24.87 | 25.10 | 13,779 | +0.14(+0.56%) |
Jan 07, 2020 | 25.33 | 25.33 | 24.96 | 24.96 | 17,107 | -0.32(-1.28%) |
Jan 06, 2020 | 25.33 | 25.49 | 25.29 | 25.29 | 10,789 | -0.03(-0.10%) |
Jan 03, 2020 | 25.33 | 25.51 | 25.27 | 25.31 | 15,766 | -0.09(-0.34%) |
Jan 02, 2020 | 25.30 | 25.56 | 25.16 | 25.40 | 15,551 | +0.16(+0.62%) |
Dec 31, 2019 | 25.03 | 25.28 | 25.00 | 25.24 | 5,369 | +0.21(+0.84%) |
Dec 30, 2019 | 24.95 | 25.26 | 24.95 | 25.03 | 7,270 | +0.09(+0.35%) |
Dec 27, 2019 | 24.95 | 25.03 | 24.82 | 24.95 | 6,055 | -0.25(-0.97%) |
Dec 26, 2019 | 25.47 | 25.67 | 25.19 | 25.19 | 8,448 | -0.39(-1.51%) |
Dec 24, 2019 | 25.35 | 25.58 | 25.26 | 25.58 | 11,082 | +0.27(+1.07%) |
Dec 23, 2019 | 25.80 | 25.80 | 25.28 | 25.30 | 21,284 | -0.60(-2.33%) |
Dec 20, 2019 | 26.07 | 26.07 | 24.73 | 25.91 | 63,293 | -0.11(-0.40%) |
Dec 19, 2019 | 25.73 | 26.26 | 25.73 | 26.01 | 9,122 | +0.40(+1.57%) |
Dec 18, 2019 | 25.38 | 26.16 | 25.38 | 25.61 | 6,356 | -0.32(-1.25%) |
Dec 17, 2019 | 26.13 | 26.13 | 25.93 | 25.93 | 6,104 | -0.32(-1.23%) |
Dec 16, 2019 | 26.00 | 26.26 | 26.00 | 26.26 | 5,329 | +0.51(+1.97%) |
Dec 13, 2019 | 25.64 | 26.00 | 25.52 | 25.75 | 6,397 | +0.07(+0.27%) |
Dec 12, 2019 | 25.44 | 25.82 | 25.10 | 25.68 | 6,415 | +0.10(+0.38%) |
Dec 11, 2019 | 25.43 | 25.62 | 25.38 | 25.58 | 7,718 | -0.22(-0.85%) |
Dec 10, 2019 | 25.42 | 25.80 | 25.42 | 25.80 | 2,657 | +0.38(+1.48%) |
Dec 09, 2019 | 25.73 | 25.73 | 25.33 | 25.43 | 2,797 | -0.11(-0.45%) |
Dec 06, 2019 | 25.65 | 25.65 | 25.38 | 25.54 | 21,136 | +0.17(+0.66%) |
Dec 05, 2019 | 25.78 | 25.78 | 25.37 | 25.37 | 2,610 | -0.20(-0.79%) |
Dec 04, 2019 | 25.58 | 25.69 | 25.58 | 25.58 | 3,599 | +0.11(+0.41%) |
Dec 03, 2019 | 25.11 | 25.57 | 24.76 | 25.47 | 8,634 | +0.16(+0.62%) |
Dec 02, 2019 | 25.51 | 25.58 | 25.26 | 25.31 | 5,369 | -0.32(-1.23%) |
Nov 29, 2019 | 25.60 | 25.63 | 25.60 | 25.63 | 3,313 | +0.02(+0.07%) |
Nov 27, 2019 | 25.82 | 25.82 | 25.51 | 25.61 | 5,712 | -0.30(-1.15%) |
Nov 26, 2019 | 25.81 | 26.26 | 25.71 | 25.91 | 12,355 | +0.21(+0.82%) |
Nov 25, 2019 | 25.38 | 25.90 | 25.38 | 25.70 | 4,267 | +0.47(+1.87%) |
Nov 22, 2019 | 25.23 | 25.23 | 25.23 | 25.23 | 685 | -0.05(-0.21%) |
Nov 21, 2019 | 25.89 | 25.89 | 25.28 | 25.28 | 8,606 | -0.47(-1.84%) |
Nov 20, 2019 | 25.65 | 26.13 | 25.58 | 25.75 | 34,659 | -0.07(-0.27%) |
Nov 19, 2019 | 25.26 | 25.82 | 25.26 | 25.82 | 24,793 | +0.53(+2.11%) |
Nov 18, 2019 | 25.23 | 25.38 | 24.87 | 25.29 | 6,634 | -0.03(-0.10%) |
Nov 15, 2019 | 25.27 | 25.37 | 25.25 | 25.31 | 3,655 | +0.22(+0.87%) |
Nov 14, 2019 | 25.25 | 25.30 | 24.88 | 25.09 | 6,048 | -0.11(-0.42%) |
Nov 13, 2019 | 25.03 | 25.20 | 24.73 | 25.20 | 6,075 | +0.18(+0.73%) |
Nov 12, 2019 | 25.20 | 25.26 | 25.02 | 25.02 | 6,135 | -0.02(-0.07%) |
Nov 11, 2019 | 25.03 | 25.03 | 25.03 | 368 | +0.00(+0.00%) | |
Nov 08, 2019 | 25.09 | 25.27 | 25.03 | 25.03 | 5,852 | -0.19(-0.76%) |
Nov 07, 2019 | 25.26 | 25.26 | 25.17 | 25.23 | 4,742 | +0.10(+0.38%) |
Nov 06, 2019 | 24.96 | 25.27 | 24.96 | 25.13 | 11,128 | +0.03(+0.14%) |
Nov 05, 2019 | 24.83 | 25.15 | 24.83 | 25.09 | 16,351 | +0.17(+0.70%) |
Nov 04, 2019 | 24.86 | 25.16 | 24.81 | 24.92 | 24,328 | -0.12(-0.49%) |