Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.10 | 24.13 | 23.65 | 23.65 | 10,398 | -0.59(-2.42%) |
Jan 30, 2020 | 24.09 | 24.28 | 24.09 | 24.24 | 5,944 | -0.05(-0.22%) |
Jan 29, 2020 | 24.28 | 24.41 | 24.12 | 24.29 | 7,820 | -0.20(-0.82%) |
Jan 28, 2020 | 24.07 | 24.49 | 24.07 | 24.49 | 10,812 | +0.37(+1.52%) |
Jan 27, 2020 | 24.13 | 24.49 | 24.11 | 24.13 | 41,600 | -0.10(-0.40%) |
Jan 24, 2020 | 24.37 | 24.43 | 24.22 | 24.22 | 6,399 | -0.44(-1.77%) |
Jan 23, 2020 | 24.50 | 24.72 | 24.48 | 24.66 | 4,506 | -0.02(-0.07%) |
Jan 22, 2020 | 24.17 | 24.70 | 24.13 | 24.68 | 17,378 | +0.55(+2.29%) |
Jan 21, 2020 | 24.43 | 24.43 | 24.09 | 24.13 | 17,179 | -0.17(-0.68%) |
Jan 17, 2020 | 24.79 | 24.79 | 24.28 | 24.29 | 13,712 | -0.32(-1.32%) |
Jan 16, 2020 | 24.56 | 24.63 | 24.38 | 24.62 | 20,625 | +0.29(+1.19%) |
Jan 15, 2020 | 24.44 | 24.58 | 24.28 | 24.33 | 11,664 | +0.04(+0.18%) |
Jan 14, 2020 | 24.38 | 24.58 | 24.28 | 24.28 | 12,049 | -0.25(-1.03%) |
Jan 13, 2020 | 24.54 | 24.56 | 24.41 | 24.54 | 14,146 | +0.07(+0.29%) |
Jan 10, 2020 | 24.92 | 24.92 | 24.47 | 24.47 | 13,941 | -0.46(-1.83%) |
Jan 09, 2020 | 24.98 | 24.98 | 24.90 | 24.92 | 3,152 | -0.17(-0.70%) |
Jan 08, 2020 | 24.86 | 25.26 | 24.86 | 25.10 | 13,782 | +0.14(+0.56%) |
Jan 07, 2020 | 25.33 | 25.33 | 24.96 | 24.96 | 17,110 | -0.32(-1.28%) |
Jan 06, 2020 | 25.33 | 25.48 | 25.28 | 25.28 | 10,791 | -0.03(-0.10%) |
Jan 03, 2020 | 25.33 | 25.51 | 25.26 | 25.31 | 15,769 | -0.09(-0.34%) |
Jan 02, 2020 | 25.30 | 25.55 | 25.16 | 25.40 | 15,554 | +0.16(+0.62%) |
Dec 31, 2019 | 25.03 | 25.27 | 24.99 | 25.24 | 5,370 | +0.21(+0.84%) |
Dec 30, 2019 | 24.94 | 25.26 | 24.94 | 25.03 | 7,272 | +0.09(+0.35%) |
Dec 27, 2019 | 24.94 | 25.03 | 24.82 | 24.94 | 6,056 | -0.25(-0.97%) |
Dec 26, 2019 | 25.47 | 25.67 | 25.19 | 25.19 | 8,450 | -0.38(-1.51%) |
Dec 24, 2019 | 25.34 | 25.57 | 25.26 | 25.57 | 11,084 | +0.27(+1.07%) |
Dec 23, 2019 | 25.80 | 25.80 | 25.27 | 25.30 | 21,288 | -0.60(-2.33%) |
Dec 20, 2019 | 26.06 | 26.06 | 24.73 | 25.90 | 63,306 | -0.11(-0.40%) |
Dec 19, 2019 | 25.73 | 26.25 | 25.73 | 26.01 | 9,124 | +0.40(+1.57%) |
Dec 18, 2019 | 25.38 | 26.15 | 25.38 | 25.61 | 6,358 | -0.32(-1.25%) |
Dec 17, 2019 | 26.12 | 26.12 | 25.93 | 25.93 | 6,105 | -0.32(-1.23%) |
Dec 16, 2019 | 25.99 | 26.25 | 25.99 | 26.25 | 5,330 | +0.51(+1.97%) |
Dec 13, 2019 | 25.63 | 25.99 | 25.51 | 25.75 | 6,399 | +0.07(+0.27%) |
Dec 12, 2019 | 25.43 | 25.82 | 25.10 | 25.68 | 6,416 | +0.10(+0.38%) |
Dec 11, 2019 | 25.42 | 25.61 | 25.38 | 25.58 | 7,720 | -0.22(-0.85%) |
Dec 10, 2019 | 25.41 | 25.80 | 25.41 | 25.80 | 2,657 | +0.38(+1.48%) |
Dec 09, 2019 | 25.73 | 25.73 | 25.33 | 25.42 | 2,798 | -0.11(-0.45%) |
Dec 06, 2019 | 25.65 | 25.65 | 25.38 | 25.54 | 21,140 | +0.17(+0.66%) |
Dec 05, 2019 | 25.77 | 25.77 | 25.37 | 25.37 | 2,611 | -0.20(-0.79%) |
Dec 04, 2019 | 25.58 | 25.68 | 25.57 | 25.57 | 3,600 | +0.10(+0.41%) |
Dec 03, 2019 | 25.10 | 25.56 | 24.76 | 25.47 | 8,636 | +0.16(+0.62%) |
Dec 02, 2019 | 25.51 | 25.57 | 25.26 | 25.31 | 5,370 | -0.32(-1.23%) |
Nov 29, 2019 | 25.60 | 25.62 | 25.60 | 25.62 | 3,313 | +0.02(+0.07%) |
Nov 27, 2019 | 25.82 | 25.82 | 25.51 | 25.61 | 5,713 | -0.30(-1.15%) |
Nov 26, 2019 | 25.81 | 26.25 | 25.70 | 25.90 | 12,358 | +0.21(+0.82%) |
Nov 25, 2019 | 25.37 | 25.89 | 25.37 | 25.69 | 4,268 | +0.47(+1.87%) |
Nov 22, 2019 | 25.22 | 25.22 | 25.22 | 25.22 | 685 | -0.05(-0.21%) |
Nov 21, 2019 | 25.89 | 25.89 | 25.27 | 25.27 | 8,608 | -0.47(-1.84%) |
Nov 20, 2019 | 25.65 | 26.12 | 25.57 | 25.75 | 34,666 | -0.07(-0.27%) |
Nov 19, 2019 | 25.26 | 25.82 | 25.26 | 25.82 | 24,797 | +0.53(+2.11%) |
Nov 18, 2019 | 25.22 | 25.38 | 24.86 | 25.28 | 6,635 | -0.03(-0.10%) |
Nov 15, 2019 | 25.26 | 25.36 | 25.25 | 25.31 | 3,656 | +0.22(+0.87%) |
Nov 14, 2019 | 25.25 | 25.29 | 24.87 | 25.09 | 6,049 | -0.11(-0.42%) |
Nov 13, 2019 | 25.02 | 25.19 | 24.73 | 25.19 | 6,076 | +0.18(+0.73%) |
Nov 12, 2019 | 25.19 | 25.26 | 25.01 | 25.01 | 6,136 | -0.02(-0.07%) |
Nov 11, 2019 | 25.03 | 25.03 | 25.03 | 368 | +0.00(+0.00%) | |
Nov 08, 2019 | 25.08 | 25.26 | 25.03 | 25.03 | 5,854 | -0.19(-0.76%) |
Nov 07, 2019 | 25.26 | 25.26 | 25.17 | 25.22 | 4,742 | +0.10(+0.38%) |
Nov 06, 2019 | 24.96 | 25.26 | 24.95 | 25.12 | 11,130 | +0.03(+0.14%) |
Nov 05, 2019 | 24.83 | 25.14 | 24.83 | 25.09 | 16,354 | +0.17(+0.70%) |
Nov 04, 2019 | 24.85 | 25.16 | 24.80 | 24.92 | 24,333 | -0.12(-0.49%) |