Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.11 | 24.52 | 23.50 | 23.68 | 695,700 | -0.74(-3.03%) |
Jan 30, 2020 | 24.62 | 24.68 | 24.25 | 24.42 | 440,558 | -0.27(-1.09%) |
Jan 29, 2020 | 24.94 | 25.19 | 24.69 | 24.69 | 236,660 | -0.15(-0.60%) |
Jan 28, 2020 | 24.83 | 25.14 | 24.74 | 24.84 | 220,570 | +0.14(+0.57%) |
Jan 27, 2020 | 25.07 | 25.28 | 24.68 | 24.70 | 464,376 | -0.85(-3.33%) |
Jan 24, 2020 | 26.00 | 26.00 | 25.29 | 25.55 | 246,100 | -0.44(-1.69%) |
Jan 23, 2020 | 25.93 | 25.99 | 25.57 | 25.99 | 222,256 | -0.06(-0.23%) |
Jan 22, 2020 | 26.31 | 26.31 | 26.00 | 26.05 | 242,338 | -0.18(-0.69%) |
Jan 21, 2020 | 27.00 | 27.00 | 26.23 | 26.23 | 464,770 | -0.88(-3.25%) |
Jan 17, 2020 | 27.43 | 27.43 | 27.05 | 27.11 | 299,000 | -0.23(-0.84%) |
Jan 16, 2020 | 26.93 | 27.41 | 26.93 | 27.34 | 256,183 | +0.47(+1.75%) |
Jan 15, 2020 | 26.83 | 27.00 | 26.77 | 26.87 | 184,000 | +0.05(+0.19%) |
Jan 14, 2020 | 26.96 | 27.01 | 26.77 | 26.82 | 259,247 | -0.05(-0.19%) |
Jan 13, 2020 | 26.73 | 26.92 | 26.59 | 26.87 | 250,326 | +0.02(+0.07%) |
Jan 10, 2020 | 27.05 | 27.05 | 26.73 | 26.85 | 221,800 | -0.02(-0.07%) |
Jan 09, 2020 | 26.57 | 26.91 | 26.21 | 26.87 | 682,787 | +0.27(+1.02%) |
Jan 08, 2020 | 26.53 | 26.99 | 26.43 | 26.60 | 312,942 | +0.06(+0.23%) |
Jan 07, 2020 | 26.77 | 26.77 | 26.31 | 26.54 | 150,325 | -0.39(-1.45%) |
Jan 06, 2020 | 26.61 | 26.93 | 26.60 | 26.93 | 218,351 | +0.38(+1.43%) |
Jan 03, 2020 | 26.77 | 26.84 | 26.52 | 26.55 | 355,100 | -0.05(-0.19%) |
Jan 02, 2020 | 26.50 | 26.77 | 26.44 | 26.60 | 140,921 | +0.13(+0.49%) |
Dec 31, 2019 | 26.31 | 26.61 | 26.31 | 26.47 | 135,300 | +0.06(+0.23%) |
Dec 30, 2019 | 26.19 | 26.54 | 26.19 | 26.41 | 176,654 | +0.09(+0.34%) |
Dec 27, 2019 | 26.64 | 26.64 | 26.27 | 26.32 | 261,000 | -0.13(-0.49%) |
Dec 26, 2019 | 26.25 | 26.57 | 26.24 | 26.45 | 99,512 | +0.19(+0.72%) |
Dec 24, 2019 | 26.27 | 26.37 | 26.15 | 26.26 | 83,400 | -0.05(-0.19%) |
Dec 23, 2019 | 25.81 | 26.31 | 25.76 | 26.31 | 325,866 | +0.47(+1.82%) |
Dec 20, 2019 | 26.00 | 26.20 | 25.82 | 25.84 | 400,700 | -0.15(-0.58%) |
Dec 19, 2019 | 25.66 | 26.08 | 25.54 | 25.99 | 335,691 | +0.39(+1.52%) |
Dec 18, 2019 | 25.25 | 25.72 | 25.25 | 25.60 | 634,794 | +0.21(+0.83%) |
Dec 17, 2019 | 25.21 | 25.62 | 25.16 | 25.39 | 521,248 | +0.07(+0.28%) |
Dec 16, 2019 | 25.36 | 25.61 | 25.28 | 25.32 | 207,309 | +0.02(+0.08%) |
Dec 13, 2019 | 25.38 | 25.58 | 25.07 | 25.30 | 211,800 | -0.14(-0.55%) |
Dec 12, 2019 | 25.30 | 25.67 | 25.08 | 25.44 | 322,509 | +0.22(+0.87%) |
Dec 11, 2019 | 25.22 | 25.36 | 25.10 | 25.22 | 173,361 | -0.01(-0.04%) |
Dec 10, 2019 | 25.16 | 25.31 | 24.98 | 25.23 | 235,344 | +0.15(+0.60%) |
Dec 09, 2019 | 25.00 | 25.46 | 24.84 | 25.08 | 186,046 | -0.10(-0.40%) |
Dec 06, 2019 | 24.43 | 25.18 | 24.43 | 25.18 | 251,200 | +0.70(+2.86%) |
Dec 05, 2019 | 24.60 | 24.73 | 24.42 | 24.48 | 173,173 | -0.07(-0.29%) |
Dec 04, 2019 | 24.23 | 24.68 | 24.18 | 24.55 | 240,962 | +0.43(+1.78%) |
Dec 03, 2019 | 24.89 | 24.98 | 24.11 | 24.12 | 284,948 | -0.82(-3.29%) |
Dec 02, 2019 | 24.80 | 25.04 | 24.73 | 24.94 | 170,306 | -0.23(-0.91%) |
Nov 29, 2019 | 25.28 | 25.29 | 25.03 | 25.17 | 72,000 | -0.34(-1.33%) |
Nov 27, 2019 | 25.37 | 25.52 | 25.11 | 25.51 | 214,000 | +0.23(+0.91%) |
Nov 26, 2019 | 25.31 | 25.36 | 25.11 | 25.28 | 210,041 | +0.04(+0.16%) |
Nov 25, 2019 | 25.00 | 25.24 | 24.91 | 25.24 | 163,175 | +0.23(+0.92%) |
Nov 22, 2019 | 25.29 | 25.33 | 24.94 | 25.01 | 127,600 | -0.17(-0.68%) |
Nov 21, 2019 | 24.95 | 25.20 | 24.84 | 25.18 | 140,144 | +0.32(+1.29%) |
Nov 20, 2019 | 24.83 | 25.09 | 24.54 | 24.86 | 185,374 | +0.01(+0.04%) |
Nov 19, 2019 | 25.07 | 25.27 | 24.80 | 24.85 | 198,118 | -0.26(-1.04%) |
Nov 18, 2019 | 25.62 | 25.63 | 24.98 | 25.11 | 145,960 | -0.66(-2.56%) |
Nov 15, 2019 | 24.98 | 25.82 | 24.98 | 25.77 | 375,500 | +0.79(+3.16%) |
Nov 14, 2019 | 25.52 | 25.52 | 24.79 | 24.98 | 276,816 | -0.42(-1.65%) |
Nov 13, 2019 | 25.40 | 25.74 | 24.55 | 25.40 | 284,710 | -0.50(-1.93%) |
Nov 12, 2019 | 26.82 | 26.88 | 25.82 | 25.90 | 398,009 | -0.89(-3.32%) |
Nov 11, 2019 | 26.49 | 26.85 | 26.49 | 26.79 | 415,393 | +0.11(+0.41%) |
Nov 08, 2019 | 26.71 | 26.75 | 26.49 | 26.68 | 146,600 | -0.13(-0.48%) |
Nov 07, 2019 | 26.47 | 26.95 | 26.47 | 26.81 | 289,366 | +0.42(+1.59%) |
Nov 06, 2019 | 26.52 | 26.65 | 26.20 | 26.39 | 393,068 | -0.13(-0.49%) |
Nov 05, 2019 | 25.70 | 26.57 | 25.70 | 26.52 | 511,836 | +0.85(+3.31%) |
Nov 04, 2019 | 25.27 | 25.71 | 25.26 | 25.67 | 277,290 | +0.43(+1.70%) |