Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.90 | 26.99 | 25.35 | 25.71 | 761,200 | -1.21(-4.49%) |
Jan 30, 2020 | 26.00 | 26.96 | 25.14 | 26.92 | 1,304,253 | +2.36(+9.61%) |
Jan 29, 2020 | 24.78 | 24.85 | 24.54 | 24.56 | 401,629 | -0.14(-0.59%) |
Jan 28, 2020 | 25.02 | 25.12 | 24.65 | 24.70 | 244,964 | -0.24(-0.94%) |
Jan 27, 2020 | 25.01 | 25.13 | 24.56 | 24.94 | 317,091 | -0.53(-2.08%) |
Jan 24, 2020 | 25.53 | 25.58 | 25.28 | 25.47 | 499,800 | +0.10(+0.39%) |
Jan 23, 2020 | 25.20 | 25.48 | 24.86 | 25.37 | 354,806 | +0.07(+0.28%) |
Jan 22, 2020 | 25.60 | 25.63 | 25.27 | 25.30 | 173,062 | -0.15(-0.59%) |
Jan 21, 2020 | 25.47 | 25.74 | 25.30 | 25.45 | 467,697 | -0.17(-0.66%) |
Jan 17, 2020 | 25.84 | 25.89 | 25.43 | 25.62 | 220,400 | -0.04(-0.18%) |
Jan 16, 2020 | 25.55 | 25.75 | 25.50 | 25.66 | 298,022 | +0.38(+1.50%) |
Jan 15, 2020 | 25.08 | 25.45 | 25.08 | 25.29 | 335,829 | +0.20(+0.78%) |
Jan 14, 2020 | 25.04 | 25.13 | 24.73 | 25.09 | 354,157 | -0.10(-0.40%) |
Jan 13, 2020 | 24.88 | 25.31 | 24.87 | 25.19 | 231,877 | +0.32(+1.29%) |
Jan 10, 2020 | 24.92 | 25.15 | 24.58 | 24.87 | 333,900 | -0.14(-0.56%) |
Jan 09, 2020 | 24.93 | 25.09 | 24.82 | 25.01 | 300,167 | +0.18(+0.72%) |
Jan 08, 2020 | 24.75 | 24.96 | 24.61 | 24.83 | 195,728 | +0.13(+0.53%) |
Jan 07, 2020 | 24.77 | 24.97 | 24.60 | 24.70 | 266,410 | -0.16(-0.64%) |
Jan 06, 2020 | 24.55 | 24.92 | 24.55 | 24.86 | 293,605 | +0.17(+0.69%) |
Jan 03, 2020 | 24.36 | 24.73 | 24.34 | 24.69 | 249,300 | +0.01(+0.04%) |
Jan 02, 2020 | 24.30 | 24.71 | 24.15 | 24.68 | 334,129 | +0.61(+2.53%) |
Dec 31, 2019 | 23.80 | 24.25 | 23.80 | 24.07 | 368,500 | -0.02(-0.08%) |
Dec 30, 2019 | 24.14 | 24.27 | 23.88 | 24.09 | 187,887 | +0.05(+0.21%) |
Dec 27, 2019 | 24.27 | 24.38 | 23.95 | 24.04 | 206,600 | -0.19(-0.78%) |
Dec 26, 2019 | 24.31 | 24.50 | 24.16 | 24.23 | 161,708 | -0.03(-0.12%) |
Dec 24, 2019 | 24.18 | 24.39 | 24.12 | 24.26 | 109,300 | +0.08(+0.33%) |
Dec 23, 2019 | 24.26 | 24.39 | 24.00 | 24.18 | 191,382 | +0.06(+0.25%) |
Dec 20, 2019 | 24.49 | 24.60 | 24.04 | 24.12 | 1,089,500 | -0.36(-1.47%) |
Dec 19, 2019 | 24.06 | 24.50 | 24.06 | 24.48 | 462,909 | +0.40(+1.66%) |
Dec 18, 2019 | 24.21 | 24.23 | 24.02 | 24.08 | 483,995 | -0.03(-0.12%) |
Dec 17, 2019 | 23.78 | 24.16 | 23.65 | 24.11 | 379,847 | +0.46(+1.95%) |
Dec 16, 2019 | 23.88 | 24.18 | 23.58 | 23.65 | 391,944 | -0.10(-0.42%) |
Dec 13, 2019 | 24.20 | 24.57 | 23.50 | 23.75 | 429,900 | -0.64(-2.62%) |
Dec 12, 2019 | 24.20 | 24.72 | 24.11 | 24.39 | 497,207 | +0.28(+1.16%) |
Dec 11, 2019 | 24.05 | 24.18 | 23.72 | 24.11 | 342,238 | +0.25(+1.05%) |
Dec 10, 2019 | 24.06 | 24.16 | 23.77 | 23.86 | 354,461 | -0.20(-0.83%) |
Dec 09, 2019 | 24.33 | 24.43 | 24.05 | 24.06 | 348,814 | -0.34(-1.39%) |
Dec 06, 2019 | 24.29 | 24.51 | 24.29 | 24.40 | 389,200 | +0.32(+1.33%) |
Dec 05, 2019 | 24.21 | 24.25 | 23.88 | 24.08 | 365,167 | +0.02(+0.08%) |
Dec 04, 2019 | 24.22 | 24.36 | 23.87 | 24.06 | 482,049 | +0.05(+0.21%) |
Dec 03, 2019 | 24.10 | 24.28 | 23.78 | 24.01 | 384,243 | -0.27(-1.11%) |
Dec 02, 2019 | 25.12 | 25.24 | 24.15 | 24.28 | 632,836 | -0.92(-3.65%) |
Nov 29, 2019 | 24.67 | 25.25 | 24.67 | 25.20 | 298,100 | +0.33(+1.33%) |
Nov 27, 2019 | 24.72 | 25.00 | 24.72 | 24.87 | 191,800 | +0.26(+1.06%) |
Nov 26, 2019 | 24.73 | 25.13 | 24.55 | 24.61 | 325,953 | -0.27(-1.07%) |
Nov 25, 2019 | 24.53 | 25.01 | 24.53 | 24.88 | 320,685 | +0.36(+1.49%) |
Nov 22, 2019 | 24.20 | 24.71 | 24.16 | 24.51 | 343,900 | +0.47(+1.96%) |
Nov 21, 2019 | 24.39 | 24.48 | 23.99 | 24.04 | 246,617 | -0.30(-1.23%) |
Nov 20, 2019 | 24.54 | 24.80 | 24.15 | 24.34 | 325,035 | -0.41(-1.66%) |
Nov 19, 2019 | 25.06 | 25.27 | 24.70 | 24.75 | 287,603 | -0.30(-1.20%) |
Nov 18, 2019 | 25.01 | 25.28 | 24.85 | 25.05 | 321,609 | -0.09(-0.34%) |
Nov 15, 2019 | 25.21 | 25.27 | 25.00 | 25.14 | 348,900 | +0.09(+0.34%) |
Nov 14, 2019 | 25.42 | 25.56 | 25.00 | 25.05 | 386,089 | -0.33(-1.30%) |
Nov 13, 2019 | 25.07 | 25.43 | 25.07 | 25.38 | 678,790 | +0.02(+0.08%) |
Nov 12, 2019 | 25.24 | 25.59 | 25.22 | 25.36 | 611,408 | +0.30(+1.20%) |
Nov 11, 2019 | 24.98 | 25.34 | 24.95 | 25.06 | 344,315 | -0.19(-0.73%) |
Nov 08, 2019 | 24.69 | 25.41 | 24.69 | 25.25 | 504,100 | +0.45(+1.79%) |
Nov 07, 2019 | 25.03 | 25.44 | 24.75 | 24.80 | 588,461 | +0.01(+0.04%) |
Nov 06, 2019 | 24.67 | 24.98 | 24.62 | 24.79 | 836,140 | -0.06(-0.24%) |
Nov 05, 2019 | 24.75 | 25.23 | 24.63 | 24.85 | 723,941 | -0.07(-0.28%) |
Nov 04, 2019 | 24.90 | 25.04 | 24.68 | 24.92 | 713,798 | +0.25(+1.01%) |