Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.55 | 24.55 | 24.11 | 24.14 | 21,633 | -0.44(-1.77%) |
Jan 30, 2020 | 24.73 | 24.89 | 24.45 | 24.58 | 18,777 | -0.22(-0.88%) |
Jan 29, 2020 | 24.95 | 24.97 | 24.72 | 24.79 | 6,269 | -0.09(-0.37%) |
Jan 28, 2020 | 24.76 | 25.14 | 24.76 | 24.89 | 19,799 | -0.03(-0.13%) |
Jan 27, 2020 | 25.23 | 25.23 | 24.86 | 24.92 | 32,345 | -0.37(-1.48%) |
Jan 24, 2020 | 25.51 | 25.51 | 25.29 | 25.29 | 10,511 | -0.03(-0.12%) |
Jan 23, 2020 | 25.17 | 25.43 | 25.17 | 25.32 | 10,684 | -0.09(-0.37%) |
Jan 22, 2020 | 25.39 | 25.51 | 25.29 | 25.42 | 11,816 | +0.09(+0.37%) |
Jan 21, 2020 | 26.13 | 26.13 | 25.20 | 25.32 | 52,926 | -0.65(-2.51%) |
Jan 17, 2020 | 25.95 | 26.10 | 25.76 | 25.98 | 105,626 | +0.16(+0.60%) |
Jan 16, 2020 | 25.67 | 25.91 | 25.45 | 25.82 | 40,528 | +0.37(+1.47%) |
Jan 15, 2020 | 25.73 | 25.76 | 25.45 | 25.45 | 24,504 | -0.34(-1.33%) |
Jan 14, 2020 | 25.79 | 25.82 | 25.67 | 25.79 | 13,308 | -0.03(-0.12%) |
Jan 13, 2020 | 25.70 | 25.82 | 25.51 | 25.82 | 26,477 | +0.22(+0.85%) |
Jan 10, 2020 | 25.35 | 25.76 | 25.35 | 25.60 | 42,269 | +0.34(+1.35%) |
Jan 09, 2020 | 25.01 | 25.32 | 25.01 | 25.26 | 48,674 | +0.47(+1.88%) |
Jan 08, 2020 | 24.73 | 24.89 | 24.67 | 24.79 | 30,020 | -0.09(-0.37%) |
Jan 07, 2020 | 25.07 | 25.11 | 24.58 | 24.89 | 45,999 | +0.16(+0.63%) |
Jan 06, 2020 | 24.83 | 24.83 | 24.68 | 24.73 | 25,836 | -0.62(-2.45%) |
Jan 03, 2020 | 25.32 | 25.53 | 25.20 | 25.35 | 37,255 | -0.03(-0.12%) |
Jan 02, 2020 | 25.51 | 25.54 | 25.14 | 25.39 | 54,417 | +1.00(+4.08%) |
Dec 31, 2019 | 24.39 | 24.70 | 24.17 | 24.39 | 39,023 | -0.06(-0.25%) |
Dec 30, 2019 | 24.39 | 24.58 | 24.14 | 24.45 | 129,793 | +0.30(+1.23%) |
Dec 27, 2019 | 24.34 | 24.34 | 24.15 | 24.15 | 14,881 | -0.31(-1.25%) |
Dec 26, 2019 | 24.34 | 24.92 | 24.15 | 24.46 | 38,948 | +0.58(+2.43%) |
Dec 24, 2019 | 23.94 | 24.22 | 23.82 | 23.88 | 12,559 | +0.12(+0.51%) |
Dec 23, 2019 | 23.94 | 24.00 | 23.70 | 23.76 | 39,014 | -0.61(-2.51%) |
Dec 20, 2019 | 24.37 | 24.50 | 24.31 | 24.37 | 22,044 | +0.09(+0.38%) |
Dec 19, 2019 | 24.25 | 24.37 | 24.06 | 24.28 | 70,078 | -0.43(-1.73%) |
Dec 18, 2019 | 24.86 | 24.86 | 24.70 | 24.70 | 14,167 | -0.18(-0.74%) |
Dec 17, 2019 | 24.98 | 24.98 | 24.73 | 24.89 | 41,512 | +0.21(+0.87%) |
Dec 16, 2019 | 24.64 | 24.95 | 24.58 | 24.67 | 54,910 | +0.37(+1.51%) |
Dec 13, 2019 | 24.40 | 24.40 | 24.03 | 24.31 | 63,549 | +0.24(+1.02%) |
Dec 12, 2019 | 23.94 | 24.25 | 23.94 | 24.06 | 28,580 | +0.06(+0.25%) |
Dec 11, 2019 | 24.06 | 24.09 | 23.85 | 24.00 | 31,950 | -0.09(-0.38%) |
Dec 10, 2019 | 24.22 | 24.32 | 24.06 | 24.09 | 39,815 | +0.15(+0.64%) |
Dec 09, 2019 | 24.37 | 24.40 | 23.91 | 23.94 | 60,836 | -0.52(-2.13%) |
Dec 06, 2019 | 24.46 | 24.57 | 24.34 | 24.46 | 54,914 | +0.09(+0.38%) |
Dec 05, 2019 | 24.25 | 24.46 | 24.25 | 24.37 | 37,037 | +0.21(+0.89%) |
Dec 04, 2019 | 23.91 | 24.15 | 23.85 | 24.15 | 33,851 | +0.43(+1.80%) |
Dec 03, 2019 | 23.73 | 23.82 | 23.57 | 23.73 | 57,439 | -0.21(-0.89%) |
Dec 02, 2019 | 23.79 | 24.06 | 23.73 | 23.94 | 62,267 | +0.55(+2.35%) |
Nov 29, 2019 | 23.24 | 23.54 | 23.05 | 23.39 | 18,021 | +0.55(+2.41%) |
Nov 27, 2019 | 22.66 | 22.84 | 22.59 | 22.84 | 40,556 | +0.28(+1.22%) |
Nov 26, 2019 | 22.59 | 22.59 | 22.17 | 22.56 | 50,114 | -0.31(-1.34%) |
Nov 25, 2019 | 22.56 | 22.87 | 22.50 | 22.87 | 21,392 | +0.43(+1.91%) |
Nov 22, 2019 | 22.29 | 22.62 | 22.29 | 22.44 | 29,861 | +0.61(+2.80%) |
Nov 21, 2019 | 22.23 | 22.29 | 21.77 | 21.83 | 41,910 | -0.83(-3.64%) |
Nov 20, 2019 | 22.96 | 22.96 | 22.53 | 22.66 | 35,115 | -0.31(-1.33%) |
Nov 19, 2019 | 22.84 | 23.05 | 22.63 | 22.96 | 26,285 | +0.15(+0.67%) |
Nov 18, 2019 | 22.75 | 23.08 | 22.59 | 22.81 | 31,238 | +0.21(+0.95%) |
Nov 15, 2019 | 22.47 | 22.61 | 22.41 | 22.59 | 19,852 | +0.12(+0.54%) |
Nov 14, 2019 | 22.26 | 22.47 | 22.17 | 22.47 | 47,177 | +0.31(+1.38%) |
Nov 13, 2019 | 21.86 | 22.32 | 21.86 | 22.17 | 20,535 | +0.34(+1.54%) |
Nov 12, 2019 | 22.04 | 22.04 | 21.77 | 21.83 | 14,732 | -0.18(-0.83%) |
Nov 11, 2019 | 21.65 | 22.01 | 21.56 | 22.01 | 33,461 | +0.76(+3.60%) |
Nov 08, 2019 | 21.31 | 21.31 | 21.16 | 21.25 | 7,915 | +0.03(+0.14%) |
Nov 07, 2019 | 21.31 | 21.31 | 21.10 | 21.22 | 11,554 | -0.03(-0.14%) |
Nov 06, 2019 | 21.31 | 21.31 | 21.14 | 21.25 | 9,287 | +0.12(+0.58%) |
Nov 05, 2019 | 21.07 | 21.25 | 20.58 | 21.13 | 44,531 | +0.18(+0.88%) |
Nov 04, 2019 | 20.76 | 21.07 | 20.76 | 20.94 | 18,521 | +0.55(+2.70%) |