Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.46 | 24.54 | 24.15 | 24.47 | 434,079 | -0.21(-0.84%) |
Jan 30, 2020 | 24.13 | 24.69 | 24.01 | 24.68 | 518,804 | +0.38(+1.57%) |
Jan 29, 2020 | 24.45 | 24.79 | 23.93 | 24.30 | 679,353 | -0.15(-0.60%) |
Jan 28, 2020 | 24.71 | 24.71 | 24.35 | 24.45 | 364,756 | -0.02(-0.07%) |
Jan 27, 2020 | 24.38 | 24.64 | 24.21 | 24.46 | 306,868 | -0.30(-1.22%) |
Jan 24, 2020 | 25.01 | 25.22 | 24.52 | 24.77 | 720,611 | -0.22(-0.86%) |
Jan 23, 2020 | 24.71 | 25.00 | 24.46 | 24.98 | 434,047 | +0.21(+0.84%) |
Jan 22, 2020 | 24.64 | 24.84 | 24.44 | 24.77 | 227,451 | +0.23(+0.95%) |
Jan 21, 2020 | 24.52 | 24.59 | 24.32 | 24.54 | 384,324 | -0.04(-0.18%) |
Jan 17, 2020 | 24.72 | 24.80 | 24.54 | 24.58 | 223,462 | -0.05(-0.21%) |
Jan 16, 2020 | 24.45 | 24.73 | 24.42 | 24.64 | 197,928 | +0.35(+1.46%) |
Jan 15, 2020 | 24.31 | 24.37 | 24.11 | 24.28 | 287,726 | -0.20(-0.81%) |
Jan 14, 2020 | 24.65 | 24.76 | 24.46 | 24.48 | 355,299 | -0.18(-0.74%) |
Jan 13, 2020 | 24.61 | 24.67 | 24.50 | 24.66 | 451,043 | +0.10(+0.42%) |
Jan 10, 2020 | 24.69 | 24.69 | 24.40 | 24.56 | 244,871 | -0.16(-0.63%) |
Jan 09, 2020 | 25.22 | 25.22 | 24.68 | 24.71 | 313,863 | -0.32(-1.28%) |
Jan 08, 2020 | 25.03 | 25.23 | 24.93 | 25.03 | 866,205 | +0.04(+0.17%) |
Jan 07, 2020 | 25.28 | 25.28 | 24.94 | 24.99 | 429,631 | -0.29(-1.16%) |
Jan 06, 2020 | 25.15 | 25.39 | 24.92 | 25.28 | 588,197 | -0.08(-0.31%) |
Jan 03, 2020 | 25.06 | 25.41 | 24.84 | 25.36 | 857,513 | +0.03(+0.14%) |
Jan 02, 2020 | 25.15 | 25.34 | 25.03 | 25.33 | 707,346 | +0.16(+0.62%) |
Dec 31, 2019 | 25.19 | 25.34 | 25.09 | 25.17 | 460,349 | -0.05(-0.21%) |
Dec 30, 2019 | 25.19 | 25.30 | 25.02 | 25.22 | 358,108 | +0.10(+0.41%) |
Dec 27, 2019 | 25.23 | 25.24 | 24.96 | 25.12 | 306,320 | -0.16(-0.65%) |
Dec 26, 2019 | 25.09 | 25.30 | 24.96 | 25.28 | 418,731 | +0.20(+0.79%) |
Dec 24, 2019 | 25.10 | 25.10 | 24.93 | 25.09 | 445,073 | +0.07(+0.28%) |
Dec 23, 2019 | 25.13 | 25.13 | 24.83 | 25.02 | 1,115,508 | -0.15(-0.58%) |
Dec 20, 2019 | 24.93 | 25.24 | 24.64 | 25.16 | 2,201,297 | +0.36(+1.46%) |
Dec 19, 2019 | 25.04 | 25.08 | 24.71 | 24.80 | 691,216 | -0.24(-0.97%) |
Dec 18, 2019 | 25.05 | 25.17 | 24.86 | 25.04 | 1,106,005 | +0.06(+0.24%) |
Dec 17, 2019 | 24.18 | 25.03 | 24.10 | 24.98 | 995,096 | +0.73(+3.03%) |
Dec 16, 2019 | 23.80 | 24.40 | 23.73 | 24.25 | 820,944 | +0.62(+2.63%) |
Dec 13, 2019 | 23.53 | 23.66 | 23.27 | 23.63 | 372,167 | +0.23(+1.00%) |
Dec 12, 2019 | 22.90 | 23.44 | 22.86 | 23.39 | 437,170 | +0.54(+2.38%) |
Dec 11, 2019 | 22.86 | 22.94 | 22.77 | 22.85 | 189,578 | +0.03(+0.15%) |
Dec 10, 2019 | 22.83 | 22.87 | 22.74 | 22.81 | 234,769 | -0.10(-0.45%) |
Dec 09, 2019 | 22.48 | 23.12 | 22.48 | 22.92 | 456,314 | +0.46(+2.04%) |
Dec 06, 2019 | 22.59 | 22.83 | 22.44 | 22.46 | 490,205 | +0.12(+0.54%) |
Dec 05, 2019 | 22.38 | 22.47 | 22.28 | 22.34 | 374,425 | +0.03(+0.12%) |
Dec 04, 2019 | 21.98 | 22.54 | 21.98 | 22.31 | 280,816 | +0.18(+0.82%) |
Dec 03, 2019 | 22.22 | 22.22 | 21.90 | 22.13 | 350,243 | -0.14(-0.62%) |
Dec 02, 2019 | 22.59 | 22.59 | 22.16 | 22.27 | 594,423 | -0.21(-0.92%) |
Nov 29, 2019 | 22.57 | 22.79 | 22.44 | 22.48 | 197,656 | -0.13(-0.57%) |
Nov 27, 2019 | 22.47 | 22.65 | 22.42 | 22.61 | 582,553 | +0.20(+0.89%) |
Nov 26, 2019 | 22.19 | 22.45 | 22.07 | 22.41 | 518,345 | +0.11(+0.50%) |
Nov 25, 2019 | 22.03 | 22.34 | 21.94 | 22.29 | 432,732 | +0.32(+1.46%) |
Nov 22, 2019 | 21.78 | 22.04 | 21.73 | 21.97 | 630,925 | +0.29(+1.31%) |
Nov 21, 2019 | 21.72 | 21.77 | 21.46 | 21.69 | 329,569 | +0.09(+0.40%) |
Nov 20, 2019 | 21.43 | 21.74 | 21.43 | 21.60 | 381,409 | +0.00(+0.00%) |
Nov 19, 2019 | 21.57 | 21.67 | 21.44 | 21.60 | 251,232 | +0.20(+0.93%) |
Nov 18, 2019 | 21.58 | 21.58 | 21.20 | 21.40 | 215,990 | -0.11(-0.52%) |
Nov 15, 2019 | 21.59 | 21.69 | 21.30 | 21.52 | 260,609 | +0.09(+0.40%) |
Nov 14, 2019 | 21.41 | 21.56 | 21.34 | 21.43 | 296,045 | +0.02(+0.10%) |
Nov 13, 2019 | 21.65 | 21.71 | 21.37 | 21.41 | 532,740 | -0.45(-2.08%) |
Nov 12, 2019 | 21.59 | 21.90 | 21.45 | 21.86 | 957,456 | +0.26(+1.20%) |
Nov 11, 2019 | 21.48 | 21.64 | 21.48 | 21.60 | 217,098 | -0.08(-0.36%) |
Nov 08, 2019 | 21.72 | 21.83 | 21.63 | 21.68 | 214,783 | -0.16(-0.71%) |
Nov 07, 2019 | 22.04 | 22.10 | 21.78 | 21.84 | 184,238 | +0.08(+0.36%) |
Nov 06, 2019 | 21.89 | 21.89 | 21.66 | 21.76 | 235,136 | -0.18(-0.81%) |
Nov 05, 2019 | 21.90 | 22.20 | 21.58 | 21.94 | 393,307 | +0.21(+0.95%) |
Nov 04, 2019 | 21.64 | 21.88 | 21.46 | 21.73 | 376,449 | +0.28(+1.32%) |