Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.96 | 24.96 | 24.71 | 24.80 | 1,189,031 | -0.67(-2.64%) |
Jan 30, 2020 | 25.19 | 25.47 | 25.17 | 25.47 | 812,671 | -0.04(-0.17%) |
Jan 29, 2020 | 25.51 | 25.64 | 25.42 | 25.52 | 635,895 | +0.06(+0.24%) |
Jan 28, 2020 | 25.17 | 25.48 | 25.15 | 25.45 | 1,806,444 | +0.67(+2.71%) |
Jan 27, 2020 | 24.83 | 24.96 | 24.77 | 24.78 | 766,468 | -0.53(-2.08%) |
Jan 24, 2020 | 25.48 | 25.50 | 25.23 | 25.31 | 1,927,795 | -0.02(-0.07%) |
Jan 23, 2020 | 25.25 | 25.36 | 25.11 | 25.33 | 545,089 | +0.04(+0.17%) |
Jan 22, 2020 | 25.34 | 25.34 | 25.26 | 25.28 | 1,103,103 | -0.14(-0.54%) |
Jan 21, 2020 | 25.52 | 25.54 | 25.42 | 25.42 | 1,624,214 | -0.41(-1.60%) |
Jan 17, 2020 | 25.77 | 25.83 | 25.68 | 25.83 | 983,393 | +0.14(+0.54%) |
Jan 16, 2020 | 25.57 | 25.72 | 25.51 | 25.70 | 859,572 | +0.32(+1.26%) |
Jan 15, 2020 | 25.44 | 25.48 | 25.38 | 25.38 | 626,209 | -0.15(-0.57%) |
Jan 14, 2020 | 25.49 | 25.58 | 25.47 | 25.52 | 1,682,364 | -0.05(-0.20%) |
Jan 13, 2020 | 25.56 | 25.61 | 25.46 | 25.58 | 1,250,357 | +0.02(+0.07%) |
Jan 10, 2020 | 25.70 | 25.77 | 25.55 | 25.56 | 1,869,771 | -0.13(-0.50%) |
Jan 09, 2020 | 25.64 | 25.69 | 25.59 | 25.69 | 465,181 | +0.15(+0.57%) |
Jan 08, 2020 | 25.48 | 25.64 | 25.45 | 25.54 | 581,492 | +0.14(+0.54%) |
Jan 07, 2020 | 25.48 | 25.49 | 25.38 | 25.40 | 386,001 | -0.11(-0.44%) |
Jan 06, 2020 | 25.34 | 25.52 | 25.34 | 25.52 | 414,423 | +0.10(+0.41%) |
Jan 03, 2020 | 25.40 | 25.53 | 25.39 | 25.41 | 1,007,183 | -0.35(-1.37%) |
Jan 02, 2020 | 25.62 | 25.78 | 25.57 | 25.77 | 1,113,191 | +0.34(+1.36%) |
Dec 31, 2019 | 25.34 | 25.42 | 25.22 | 25.42 | 430,191 | +0.10(+0.41%) |
Dec 30, 2019 | 25.51 | 25.52 | 25.29 | 25.32 | 859,975 | -0.21(-0.81%) |
Dec 27, 2019 | 25.58 | 25.61 | 25.49 | 25.52 | 524,770 | -0.05(-0.20%) |
Dec 26, 2019 | 25.55 | 25.62 | 25.54 | 25.58 | 1,039,372 | +0.08(+0.30%) |
Dec 24, 2019 | 25.50 | 25.55 | 25.48 | 25.50 | 436,225 | -0.09(-0.37%) |
Dec 23, 2019 | 25.55 | 25.61 | 25.52 | 25.59 | 560,396 | -0.03(-0.13%) |
Dec 20, 2019 | 25.58 | 25.67 | 25.56 | 25.63 | 536,955 | +0.14(+0.54%) |
Dec 19, 2019 | 25.35 | 25.49 | 25.32 | 25.49 | 961,221 | +0.10(+0.41%) |
Dec 18, 2019 | 25.40 | 25.42 | 25.34 | 25.39 | 1,355,876 | -0.02(-0.07%) |
Dec 17, 2019 | 25.45 | 25.46 | 25.36 | 25.40 | 571,942 | +0.20(+0.79%) |
Dec 16, 2019 | 25.21 | 25.26 | 25.20 | 25.20 | 674,857 | +0.18(+0.70%) |
Dec 13, 2019 | 25.04 | 25.22 | 24.94 | 25.03 | 1,085,063 | -0.15(-0.58%) |
Dec 12, 2019 | 24.90 | 25.18 | 24.89 | 25.18 | 796,529 | +0.38(+1.52%) |
Dec 11, 2019 | 24.70 | 24.86 | 24.70 | 24.80 | 777,829 | +0.15(+0.59%) |
Dec 10, 2019 | 24.64 | 24.74 | 24.60 | 24.65 | 861,174 | +0.26(+1.05%) |
Dec 09, 2019 | 24.41 | 24.52 | 24.40 | 24.40 | 650,585 | -0.34(-1.38%) |
Dec 06, 2019 | 24.73 | 24.76 | 24.68 | 24.74 | 962,475 | +0.09(+0.38%) |
Dec 05, 2019 | 24.74 | 24.75 | 24.54 | 24.64 | 1,002,605 | -0.09(-0.38%) |
Dec 04, 2019 | 24.60 | 24.77 | 24.58 | 24.74 | 1,517,624 | +0.27(+1.12%) |
Dec 03, 2019 | 24.27 | 24.48 | 24.19 | 24.46 | 1,403,596 | +0.10(+0.42%) |
Dec 02, 2019 | 24.53 | 24.62 | 24.29 | 24.36 | 983,488 | -0.36(-1.45%) |
Nov 29, 2019 | 24.79 | 24.84 | 24.72 | 24.72 | 577,765 | -0.23(-0.93%) |
Nov 27, 2019 | 24.94 | 24.97 | 24.92 | 24.95 | 587,582 | -0.16(-0.65%) |
Nov 26, 2019 | 25.07 | 25.15 | 25.06 | 25.12 | 992,928 | +0.09(+0.34%) |
Nov 25, 2019 | 25.00 | 25.05 | 24.98 | 25.03 | 752,218 | +0.11(+0.45%) |
Nov 22, 2019 | 25.00 | 25.00 | 24.83 | 24.92 | 2,335,603 | -0.09(-0.38%) |
Nov 21, 2019 | 25.06 | 25.06 | 24.89 | 25.01 | 1,481,290 | +0.04(+0.17%) |
Nov 20, 2019 | 25.02 | 25.06 | 24.88 | 24.97 | 1,685,950 | -0.09(-0.34%) |
Nov 19, 2019 | 25.21 | 25.21 | 25.01 | 25.06 | 466,234 | -0.14(-0.54%) |
Nov 18, 2019 | 25.13 | 25.21 | 25.04 | 25.19 | 459,823 | -0.03(-0.14%) |
Nov 15, 2019 | 25.16 | 25.23 | 25.16 | 25.23 | 378,983 | +0.11(+0.44%) |
Nov 14, 2019 | 25.06 | 25.12 | 24.99 | 25.12 | 462,343 | -0.02(-0.07%) |
Nov 13, 2019 | 25.06 | 25.16 | 25.03 | 25.13 | 750,589 | -0.27(-1.08%) |
Nov 12, 2019 | 25.35 | 25.44 | 25.34 | 25.41 | 1,316,086 | +0.21(+0.81%) |
Nov 11, 2019 | 25.10 | 25.20 | 25.10 | 25.20 | 555,862 | -0.04(-0.17%) |
Nov 08, 2019 | 25.11 | 25.26 | 25.07 | 25.24 | 670,904 | +0.15(+0.61%) |
Nov 07, 2019 | 25.18 | 25.20 | 25.08 | 25.09 | 843,068 | +0.02(+0.07%) |
Nov 06, 2019 | 25.12 | 25.15 | 25.06 | 25.07 | 708,603 | -0.06(-0.24%) |
Nov 05, 2019 | 25.23 | 25.24 | 25.11 | 25.13 | 485,519 | -0.12(-0.47%) |
Nov 04, 2019 | 25.28 | 25.34 | 25.22 | 25.25 | 963,000 | +0.25(+0.99%) |