Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.65 | 24.67 | 24.48 | 24.52 | 189,200 | -0.23(-0.93%) |
Jan 30, 2020 | 24.68 | 24.75 | 24.58 | 24.75 | 22,112 | +0.06(+0.24%) |
Jan 29, 2020 | 24.64 | 24.81 | 24.61 | 24.69 | 47,135 | -0.03(-0.12%) |
Jan 28, 2020 | 24.59 | 24.72 | 24.56 | 24.72 | 52,531 | +0.44(+1.81%) |
Jan 27, 2020 | 24.46 | 24.49 | 24.28 | 24.28 | 36,120 | -0.33(-1.34%) |
Jan 24, 2020 | 24.77 | 24.82 | 24.60 | 24.61 | 125,200 | +0.20(+0.84%) |
Jan 23, 2020 | 24.44 | 24.44 | 24.25 | 24.41 | 119,769 | +0.12(+0.47%) |
Jan 22, 2020 | 24.38 | 24.38 | 24.24 | 24.29 | 31,460 | -0.23(-0.94%) |
Jan 21, 2020 | 24.71 | 24.71 | 24.52 | 24.52 | 31,888 | -0.43(-1.72%) |
Jan 17, 2020 | 24.95 | 25.02 | 24.89 | 24.95 | 197,000 | +0.29(+1.18%) |
Jan 16, 2020 | 24.60 | 24.67 | 24.52 | 24.66 | 141,772 | -0.07(-0.29%) |
Jan 15, 2020 | 24.66 | 24.86 | 24.66 | 24.73 | 420,013 | +0.01(+0.05%) |
Jan 14, 2020 | 24.71 | 24.80 | 24.66 | 24.72 | 30,931 | +0.00(+0.00%) |
Jan 13, 2020 | 24.77 | 24.78 | 24.61 | 24.72 | 75,045 | -0.15(-0.60%) |
Jan 10, 2020 | 24.90 | 24.98 | 24.86 | 24.87 | 54,100 | +0.27(+1.10%) |
Jan 09, 2020 | 24.79 | 24.79 | 24.56 | 24.60 | 55,231 | -0.21(-0.85%) |
Jan 08, 2020 | 24.77 | 24.89 | 24.74 | 24.81 | 43,056 | -0.14(-0.56%) |
Jan 07, 2020 | 25.00 | 25.05 | 24.95 | 24.95 | 50,031 | -0.28(-1.11%) |
Jan 06, 2020 | 25.10 | 25.23 | 25.07 | 25.23 | 45,002 | +0.14(+0.56%) |
Jan 03, 2020 | 25.06 | 25.21 | 25.06 | 25.09 | 28,400 | -0.26(-1.03%) |
Jan 02, 2020 | 25.24 | 25.41 | 25.24 | 25.35 | 79,146 | +0.25(+1.00%) |
Dec 31, 2019 | 25.22 | 25.25 | 24.72 | 25.10 | 25,700 | -0.16(-0.63%) |
Dec 30, 2019 | 25.40 | 25.44 | 25.25 | 25.26 | 42,904 | -0.04(-0.16%) |
Dec 27, 2019 | 25.35 | 25.40 | 25.30 | 25.30 | 68,800 | +0.08(+0.32%) |
Dec 26, 2019 | 25.18 | 25.25 | 25.17 | 25.22 | 40,248 | +0.03(+0.12%) |
Dec 24, 2019 | 25.31 | 25.31 | 25.10 | 25.19 | 28,600 | +0.19(+0.76%) |
Dec 23, 2019 | 24.86 | 25.08 | 24.84 | 25.00 | 55,329 | +0.10(+0.40%) |
Dec 20, 2019 | 25.01 | 25.05 | 24.86 | 24.90 | 36,700 | -0.28(-1.11%) |
Dec 19, 2019 | 25.10 | 25.23 | 25.09 | 25.18 | 421,401 | +0.18(+0.72%) |
Dec 18, 2019 | 25.16 | 25.18 | 24.95 | 25.00 | 287,590 | +0.16(+0.64%) |
Dec 17, 2019 | 24.98 | 24.99 | 24.84 | 24.84 | 306,603 | -0.19(-0.76%) |
Dec 16, 2019 | 25.15 | 25.18 | 25.00 | 25.03 | 157,046 | +0.02(+0.08%) |
Dec 13, 2019 | 25.14 | 25.18 | 24.94 | 25.01 | 53,400 | -0.06(-0.24%) |
Dec 12, 2019 | 25.05 | 25.18 | 24.93 | 25.07 | 77,671 | -0.34(-1.34%) |
Dec 11, 2019 | 25.35 | 25.47 | 25.30 | 25.41 | 146,123 | -0.35(-1.36%) |
Dec 10, 2019 | 25.75 | 25.86 | 25.75 | 25.76 | 956,917 | -0.24(-0.92%) |
Dec 09, 2019 | 26.05 | 26.07 | 25.98 | 26.00 | 598,442 | -0.21(-0.80%) |
Dec 06, 2019 | 26.13 | 26.24 | 26.13 | 26.21 | 659,600 | +0.35(+1.35%) |
Dec 05, 2019 | 25.98 | 26.01 | 25.84 | 25.86 | 1,007,730 | +0.19(+0.74%) |
Dec 04, 2019 | 25.69 | 25.78 | 25.53 | 25.67 | 45,443 | -0.04(-0.16%) |
Dec 03, 2019 | 25.37 | 25.71 | 25.37 | 25.71 | 406,281 | +0.15(+0.59%) |
Dec 02, 2019 | 25.55 | 25.57 | 25.42 | 25.56 | 65,994 | -0.19(-0.74%) |
Nov 29, 2019 | 25.85 | 25.85 | 25.69 | 25.75 | 10,900 | -0.47(-1.79%) |
Nov 27, 2019 | 26.20 | 26.27 | 26.16 | 26.22 | 24,000 | +0.00(+0.00%) |
Nov 26, 2019 | 26.18 | 26.33 | 26.18 | 26.22 | 56,343 | -0.08(-0.30%) |
Nov 25, 2019 | 26.43 | 26.47 | 26.26 | 26.30 | 17,384 | +0.04(+0.13%) |
Nov 22, 2019 | 26.42 | 26.42 | 26.19 | 26.27 | 25,800 | -0.43(-1.59%) |
Nov 21, 2019 | 26.64 | 26.79 | 26.59 | 26.69 | 25,135 | +0.13(+0.49%) |
Nov 20, 2019 | 26.68 | 26.72 | 26.50 | 26.56 | 24,421 | -0.03(-0.11%) |
Nov 19, 2019 | 26.67 | 26.67 | 26.52 | 26.59 | 28,215 | -0.05(-0.19%) |
Nov 18, 2019 | 26.75 | 26.75 | 26.62 | 26.64 | 32,157 | +0.01(+0.04%) |
Nov 15, 2019 | 26.66 | 26.75 | 26.60 | 26.63 | 283,400 | +0.17(+0.64%) |
Nov 14, 2019 | 26.39 | 26.50 | 26.36 | 26.46 | 21,598 | +0.08(+0.30%) |
Nov 13, 2019 | 26.40 | 26.55 | 26.35 | 26.38 | 177,627 | -0.38(-1.42%) |
Nov 12, 2019 | 26.86 | 26.91 | 26.75 | 26.76 | 101,268 | -0.20(-0.74%) |
Nov 11, 2019 | 27.00 | 27.05 | 26.89 | 26.96 | 32,341 | +0.31(+1.17%) |
Nov 08, 2019 | 26.56 | 26.66 | 26.55 | 26.65 | 35,500 | +0.09(+0.33%) |
Nov 07, 2019 | 26.76 | 26.77 | 26.55 | 26.56 | 33,489 | -0.35(-1.28%) |
Nov 06, 2019 | 26.70 | 26.96 | 25.94 | 26.91 | 93,419 | +1.36(+5.30%) |
Nov 05, 2019 | 25.49 | 25.68 | 25.39 | 25.55 | 302,834 | +0.53(+2.12%) |
Nov 04, 2019 | 25.14 | 25.20 | 25.01 | 25.02 | 132,825 | +0.06(+0.24%) |