Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.91 | 24.95 | 24.84 | 24.85 | 22,501 | -0.17(-0.68%) |
Jan 30, 2020 | 24.93 | 25.03 | 24.70 | 25.03 | 20,706 | -0.03(-0.12%) |
Jan 29, 2020 | 25.46 | 25.67 | 25.01 | 25.06 | 39,204 | -0.28(-1.10%) |
Jan 28, 2020 | 25.28 | 25.69 | 25.19 | 25.33 | 53,314 | +0.24(+0.94%) |
Jan 27, 2020 | 25.27 | 25.27 | 24.85 | 25.10 | 60,403 | -0.39(-1.53%) |
Jan 24, 2020 | 25.61 | 25.71 | 25.36 | 25.49 | 35,190 | -0.09(-0.37%) |
Jan 23, 2020 | 25.59 | 25.64 | 25.36 | 25.58 | 35,163 | -0.06(-0.23%) |
Jan 22, 2020 | 25.79 | 25.90 | 25.52 | 25.64 | 33,867 | -0.06(-0.23%) |
Jan 21, 2020 | 25.60 | 26.04 | 25.60 | 25.70 | 85,649 | +0.47(+1.85%) |
Jan 17, 2020 | 24.74 | 25.26 | 24.60 | 25.23 | 56,677 | +0.50(+2.01%) |
Jan 16, 2020 | 24.50 | 24.83 | 24.48 | 24.74 | 26,780 | +0.33(+1.36%) |
Jan 15, 2020 | 24.17 | 24.42 | 24.01 | 24.40 | 53,194 | +0.21(+0.88%) |
Jan 14, 2020 | 24.31 | 24.48 | 24.09 | 24.19 | 36,898 | -0.14(-0.58%) |
Jan 13, 2020 | 24.17 | 24.65 | 24.16 | 24.33 | 94,924 | +0.17(+0.68%) |
Jan 10, 2020 | 23.98 | 24.40 | 23.98 | 24.17 | 29,946 | +0.11(+0.47%) |
Jan 09, 2020 | 24.16 | 24.16 | 23.89 | 24.06 | 44,438 | +0.01(+0.02%) |
Jan 08, 2020 | 24.35 | 24.38 | 24.03 | 24.05 | 32,983 | -0.27(-1.12%) |
Jan 07, 2020 | 24.38 | 24.38 | 24.22 | 24.32 | 26,897 | -0.11(-0.44%) |
Jan 06, 2020 | 24.71 | 24.71 | 24.35 | 24.43 | 35,879 | -0.46(-1.83%) |
Jan 03, 2020 | 24.85 | 25.01 | 24.71 | 24.88 | 50,756 | -0.01(-0.05%) |
Jan 02, 2020 | 24.65 | 25.11 | 24.55 | 24.90 | 68,108 | +0.50(+2.03%) |
Dec 31, 2019 | 24.64 | 24.87 | 24.40 | 24.40 | 16,580 | -0.19(-0.77%) |
Dec 30, 2019 | 25.04 | 25.04 | 24.56 | 24.59 | 45,489 | -0.38(-1.52%) |
Dec 27, 2019 | 25.20 | 25.25 | 24.88 | 24.97 | 84,424 | -0.17(-0.68%) |
Dec 26, 2019 | 24.95 | 25.14 | 24.95 | 25.14 | 17,157 | +0.20(+0.81%) |
Dec 24, 2019 | 25.16 | 25.16 | 24.83 | 24.94 | 16,241 | -0.11(-0.42%) |
Dec 23, 2019 | 24.54 | 25.04 | 24.48 | 25.04 | 96,313 | +0.50(+2.05%) |
Dec 20, 2019 | 24.43 | 24.57 | 24.36 | 24.54 | 79,010 | -0.01(-0.02%) |
Dec 19, 2019 | 24.50 | 24.60 | 24.41 | 24.55 | 35,620 | -0.06(-0.24%) |
Dec 18, 2019 | 24.13 | 24.61 | 23.90 | 24.61 | 31,382 | +0.44(+1.83%) |
Dec 17, 2019 | 24.40 | 24.67 | 23.98 | 24.16 | 42,474 | -0.27(-1.11%) |
Dec 16, 2019 | 24.23 | 24.46 | 24.19 | 24.43 | 39,848 | +0.41(+1.72%) |
Dec 13, 2019 | 23.75 | 24.09 | 23.57 | 24.02 | 28,761 | +0.17(+0.72%) |
Dec 12, 2019 | 23.97 | 24.39 | 23.67 | 23.85 | 54,408 | -0.20(-0.81%) |
Dec 11, 2019 | 24.09 | 24.25 | 23.93 | 24.04 | 26,965 | -0.13(-0.54%) |
Dec 10, 2019 | 24.64 | 24.68 | 23.95 | 24.17 | 42,393 | -0.36(-1.47%) |
Dec 09, 2019 | 24.54 | 24.68 | 24.44 | 24.53 | 32,360 | -0.04(-0.17%) |
Dec 06, 2019 | 25.04 | 25.04 | 24.32 | 24.58 | 63,614 | -0.37(-1.49%) |
Dec 05, 2019 | 24.74 | 24.95 | 24.66 | 24.95 | 55,605 | +0.25(+1.01%) |
Dec 04, 2019 | 24.60 | 24.75 | 24.56 | 24.70 | 52,118 | +0.20(+0.82%) |
Dec 03, 2019 | 24.46 | 24.66 | 24.24 | 24.50 | 50,032 | -0.06(-0.26%) |
Dec 02, 2019 | 24.79 | 24.79 | 24.54 | 24.56 | 43,760 | +0.09(+0.36%) |
Nov 29, 2019 | 24.52 | 24.65 | 24.46 | 24.48 | 46,188 | -0.23(-0.93%) |
Nov 27, 2019 | 24.68 | 24.77 | 24.48 | 24.71 | 23,855 | +0.17(+0.69%) |
Nov 26, 2019 | 24.57 | 24.66 | 24.51 | 24.54 | 31,022 | +0.00(+0.00%) |
Nov 25, 2019 | 24.46 | 24.60 | 24.33 | 24.54 | 52,557 | +0.04(+0.14%) |
Nov 22, 2019 | 24.74 | 24.74 | 24.47 | 24.50 | 36,842 | -0.20(-0.81%) |
Nov 21, 2019 | 24.40 | 24.71 | 24.40 | 24.70 | 48,059 | +0.30(+1.23%) |
Nov 20, 2019 | 24.30 | 24.73 | 24.27 | 24.40 | 65,720 | +0.00(+0.00%) |
Nov 19, 2019 | 24.61 | 24.62 | 24.33 | 24.40 | 34,575 | -0.18(-0.72%) |
Nov 18, 2019 | 24.20 | 24.73 | 24.02 | 24.58 | 89,569 | +0.27(+1.09%) |
Nov 15, 2019 | 24.03 | 24.44 | 23.93 | 24.31 | 133,617 | +0.45(+1.90%) |
Nov 14, 2019 | 23.74 | 23.90 | 23.73 | 23.86 | 59,010 | +0.15(+0.62%) |
Nov 13, 2019 | 23.55 | 23.77 | 23.55 | 23.71 | 28,716 | -0.03(-0.12%) |
Nov 12, 2019 | 23.81 | 23.91 | 23.70 | 23.74 | 77,689 | -0.05(-0.20%) |
Nov 11, 2019 | 23.58 | 23.84 | 23.58 | 23.79 | 63,000 | +0.06(+0.27%) |
Nov 08, 2019 | 23.88 | 23.91 | 23.63 | 23.72 | 37,351 | -0.19(-0.79%) |
Nov 07, 2019 | 23.32 | 24.03 | 23.32 | 23.91 | 57,762 | +0.54(+2.33%) |
Nov 06, 2019 | 23.21 | 23.58 | 23.21 | 23.37 | 50,302 | -0.03(-0.11%) |
Nov 05, 2019 | 23.56 | 23.56 | 23.28 | 23.39 | 92,343 | -0.11(-0.48%) |
Nov 04, 2019 | 23.21 | 23.56 | 23.19 | 23.51 | 101,012 | +0.40(+1.73%) |