Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.82 | 25.25 | 24.78 | 25.01 | 3,321 | +0.30(+1.19%) |
Jan 30, 2020 | 25.30 | 25.36 | 24.71 | 24.71 | 10,685 | -0.49(-1.95%) |
Jan 29, 2020 | 25.51 | 25.56 | 25.17 | 25.20 | 11,045 | -0.14(-0.53%) |
Jan 28, 2020 | 25.63 | 25.63 | 25.20 | 25.34 | 7,390 | -0.23(-0.88%) |
Jan 27, 2020 | 25.53 | 25.69 | 25.38 | 25.56 | 4,023 | +0.15(+0.59%) |
Jan 24, 2020 | 25.65 | 25.65 | 25.26 | 25.42 | 8,147 | -0.12(-0.48%) |
Jan 23, 2020 | 25.82 | 25.96 | 25.54 | 25.54 | 3,893 | -0.37(-1.42%) |
Jan 22, 2020 | 25.99 | 25.99 | 25.84 | 25.91 | 1,088 | -0.21(-0.79%) |
Jan 21, 2020 | 26.53 | 26.53 | 26.11 | 26.11 | 360 | -0.36(-1.34%) |
Jan 17, 2020 | 26.92 | 26.92 | 26.46 | 26.47 | 3,217 | -0.42(-1.57%) |
Jan 16, 2020 | 27.13 | 27.13 | 26.80 | 26.89 | 2,724 | -0.37(-1.35%) |
Jan 15, 2020 | 27.56 | 27.56 | 27.22 | 27.26 | 7,888 | -0.73(-2.59%) |
Jan 14, 2020 | 28.30 | 28.30 | 27.98 | 27.98 | 1,968 | -0.09(-0.34%) |
Jan 13, 2020 | 28.71 | 28.71 | 28.08 | 28.08 | 220 | -0.38(-1.33%) |
Jan 10, 2020 | 28.34 | 28.52 | 28.34 | 28.46 | 1,816 | -0.16(-0.57%) |
Jan 09, 2020 | 28.79 | 28.79 | 28.52 | 28.62 | 5,341 | -0.25(-0.86%) |
Jan 08, 2020 | 28.87 | 28.87 | 28.87 | 28.87 | 72 | -0.04(-0.12%) |
Jan 07, 2020 | 28.90 | 29.13 | 28.85 | 28.90 | 2,785 | +0.13(+0.44%) |
Jan 06, 2020 | 28.84 | 28.84 | 28.63 | 28.78 | 885 | -0.08(-0.28%) |
Jan 03, 2020 | 28.75 | 28.88 | 28.66 | 28.86 | 3,217 | -0.04(-0.15%) |
Jan 02, 2020 | 28.38 | 29.08 | 28.33 | 28.90 | 6,024 | +0.73(+2.58%) |
Dec 31, 2019 | 28.33 | 28.48 | 28.17 | 28.17 | 4,463 | -0.29(-1.01%) |
Dec 30, 2019 | 28.53 | 28.61 | 28.46 | 28.46 | 4,937 | +0.01(+0.02%) |
Dec 27, 2019 | 28.45 | 28.45 | 28.45 | 28.45 | 207 | -0.18(-0.63%) |
Dec 26, 2019 | 28.58 | 28.71 | 28.54 | 28.63 | 2,501 | -0.04(-0.13%) |
Dec 24, 2019 | 29.00 | 29.00 | 28.67 | 28.67 | 3,736 | -0.07(-0.26%) |
Dec 23, 2019 | 28.50 | 28.79 | 28.33 | 28.75 | 1,309 | +0.62(+2.21%) |
Dec 20, 2019 | 28.35 | 28.35 | 28.13 | 28.13 | 2,077 | -0.43(-1.52%) |
Dec 19, 2019 | 28.48 | 28.69 | 28.48 | 28.56 | 45,298 | +0.08(+0.26%) |
Dec 18, 2019 | 28.82 | 28.82 | 28.49 | 28.49 | 1,325 | -0.29(-1.01%) |
Dec 17, 2019 | 28.56 | 28.78 | 28.48 | 28.78 | 4,412 | -0.25(-0.86%) |
Dec 16, 2019 | 29.83 | 29.83 | 29.03 | 29.03 | 3,630 | -0.61(-2.07%) |
Dec 13, 2019 | 29.75 | 29.76 | 29.64 | 29.64 | 727 | -0.48(-1.59%) |
Dec 12, 2019 | 30.33 | 30.33 | 30.12 | 30.12 | 216 | +0.20(+0.68%) |
Dec 11, 2019 | 29.92 | 30.02 | 29.92 | 29.92 | 772 | -0.21(-0.70%) |
Dec 10, 2019 | 30.14 | 30.14 | 30.06 | 30.13 | 512 | +0.06(+0.21%) |
Dec 09, 2019 | 29.96 | 30.06 | 29.96 | 30.06 | 760 | +0.22(+0.72%) |
Dec 06, 2019 | 29.83 | 29.87 | 29.61 | 29.85 | 1,246 | +0.15(+0.51%) |
Dec 05, 2019 | 29.66 | 30.00 | 29.66 | 29.69 | 4,365 | -0.13(-0.45%) |
Dec 04, 2019 | 29.91 | 29.94 | 29.77 | 29.83 | 3,421 | -0.34(-1.13%) |
Dec 03, 2019 | 30.18 | 30.41 | 30.15 | 30.17 | 2,583 | -0.20(-0.67%) |
Dec 02, 2019 | 30.46 | 30.79 | 30.12 | 30.37 | 3,206 | +0.33(+1.11%) |
Nov 29, 2019 | 29.95 | 30.05 | 29.95 | 30.04 | 571 | +0.21(+0.70%) |
Nov 27, 2019 | 30.00 | 30.15 | 29.83 | 29.83 | 8,152 | -0.12(-0.39%) |
Nov 26, 2019 | 30.00 | 30.17 | 29.95 | 29.95 | 689 | -0.25(-0.84%) |
Nov 25, 2019 | 29.69 | 30.26 | 29.69 | 30.20 | 2,172 | +0.17(+0.56%) |
Nov 22, 2019 | 30.27 | 30.42 | 30.03 | 30.03 | 830 | -0.00(-0.02%) |
Nov 21, 2019 | 29.69 | 30.17 | 29.69 | 30.04 | 1,095 | +0.19(+0.65%) |
Nov 20, 2019 | 30.00 | 30.23 | 29.81 | 29.84 | 2,849 | -0.33(-1.10%) |
Nov 19, 2019 | 30.32 | 30.33 | 30.06 | 30.17 | 406 | +0.03(+0.10%) |
Nov 18, 2019 | 29.87 | 30.15 | 29.66 | 30.15 | 7,333 | -0.08(-0.27%) |
Nov 15, 2019 | 30.46 | 30.52 | 30.22 | 30.23 | 1,765 | -0.13(-0.42%) |
Nov 14, 2019 | 30.39 | 30.39 | 29.96 | 30.35 | 3,113 | -0.19(-0.61%) |
Nov 13, 2019 | 31.29 | 31.29 | 30.43 | 30.54 | 3,508 | -0.81(-2.59%) |
Nov 12, 2019 | 31.39 | 31.55 | 31.34 | 31.35 | 3,392 | -0.10(-0.31%) |
Nov 11, 2019 | 31.12 | 31.52 | 31.00 | 31.45 | 4,424 | +0.29(+0.93%) |
Nov 08, 2019 | 31.11 | 31.49 | 30.88 | 31.16 | 4,673 | +0.17(+0.56%) |
Nov 07, 2019 | 30.43 | 31.22 | 30.43 | 30.98 | 10,811 | +0.92(+3.05%) |
Nov 06, 2019 | 30.00 | 30.12 | 29.83 | 30.07 | 4,146 | -0.11(-0.36%) |
Nov 05, 2019 | 29.75 | 30.18 | 29.75 | 30.18 | 3,199 | +0.57(+1.92%) |
Nov 04, 2019 | 29.08 | 29.83 | 29.04 | 29.61 | 5,515 | +0.74(+2.57%) |