Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.45 | 24.65 | 23.94 | 23.94 | 11,761 | -0.80(-3.23%) |
Jan 30, 2020 | 24.26 | 24.86 | 24.12 | 24.74 | 6,324 | +0.07(+0.30%) |
Jan 29, 2020 | 24.90 | 24.90 | 24.39 | 24.67 | 10,817 | -0.12(-0.50%) |
Jan 28, 2020 | 24.74 | 24.91 | 24.64 | 24.79 | 8,873 | +0.05(+0.20%) |
Jan 27, 2020 | 24.63 | 24.86 | 24.63 | 24.74 | 5,896 | +0.19(+0.77%) |
Jan 24, 2020 | 25.10 | 25.10 | 24.55 | 24.55 | 8,972 | -0.71(-2.81%) |
Jan 23, 2020 | 25.04 | 25.26 | 25.04 | 25.26 | 3,245 | +0.16(+0.66%) |
Jan 22, 2020 | 25.15 | 25.15 | 24.92 | 25.10 | 3,557 | +0.13(+0.53%) |
Jan 21, 2020 | 25.35 | 25.35 | 24.97 | 24.97 | 6,520 | -0.28(-1.11%) |
Jan 17, 2020 | 25.57 | 25.57 | 25.25 | 25.25 | 10,063 | -0.30(-1.16%) |
Jan 16, 2020 | 25.52 | 25.57 | 25.46 | 25.54 | 8,052 | +0.13(+0.52%) |
Jan 15, 2020 | 25.26 | 25.67 | 25.24 | 25.41 | 17,664 | +0.22(+0.88%) |
Jan 14, 2020 | 25.46 | 25.55 | 25.10 | 25.19 | 13,293 | -0.27(-1.07%) |
Jan 13, 2020 | 25.15 | 25.51 | 25.12 | 25.46 | 12,198 | +0.35(+1.41%) |
Jan 10, 2020 | 25.07 | 25.20 | 24.97 | 25.11 | 14,549 | +0.15(+0.59%) |
Jan 09, 2020 | 25.17 | 25.46 | 24.96 | 24.96 | 14,611 | -0.15(-0.59%) |
Jan 08, 2020 | 25.22 | 25.32 | 25.11 | 25.11 | 11,420 | -0.07(-0.30%) |
Jan 07, 2020 | 25.57 | 25.65 | 25.11 | 25.18 | 6,908 | -0.32(-1.26%) |
Jan 06, 2020 | 25.12 | 25.80 | 25.11 | 25.50 | 16,095 | +0.37(+1.48%) |
Jan 03, 2020 | 25.31 | 25.48 | 25.13 | 25.13 | 3,031 | -0.25(-0.97%) |
Jan 02, 2020 | 25.53 | 25.65 | 25.37 | 25.38 | 5,992 | -0.14(-0.55%) |
Dec 31, 2019 | 25.43 | 25.67 | 25.27 | 25.52 | 9,093 | +0.11(+0.42%) |
Dec 30, 2019 | 25.97 | 25.97 | 25.25 | 25.41 | 8,659 | -0.45(-1.72%) |
Dec 27, 2019 | 26.03 | 26.04 | 25.82 | 25.86 | 5,819 | +0.00(+0.00%) |
Dec 26, 2019 | 25.60 | 26.00 | 25.17 | 25.86 | 4,132 | -0.03(-0.13%) |
Dec 24, 2019 | 25.66 | 26.30 | 25.66 | 25.89 | 5,698 | -0.17(-0.66%) |
Dec 23, 2019 | 26.60 | 26.67 | 25.87 | 26.06 | 12,675 | -0.66(-2.47%) |
Dec 20, 2019 | 26.76 | 26.76 | 26.68 | 26.72 | 26,917 | +0.00(+0.00%) |
Dec 19, 2019 | 26.61 | 26.73 | 26.39 | 26.72 | 19,328 | +0.13(+0.50%) |
Dec 18, 2019 | 26.72 | 26.72 | 26.59 | 26.59 | 13,063 | -0.04(-0.15%) |
Dec 17, 2019 | 26.38 | 26.72 | 26.24 | 26.63 | 12,973 | +0.24(+0.91%) |
Dec 16, 2019 | 26.27 | 26.61 | 26.17 | 26.39 | 19,340 | +0.07(+0.25%) |
Dec 13, 2019 | 26.14 | 26.33 | 25.67 | 26.33 | 8,002 | +0.02(+0.06%) |
Dec 12, 2019 | 25.94 | 26.31 | 25.89 | 26.31 | 10,886 | +0.54(+2.08%) |
Dec 11, 2019 | 25.58 | 25.77 | 25.40 | 25.77 | 27,084 | +0.07(+0.29%) |
Dec 10, 2019 | 25.48 | 25.74 | 25.47 | 25.70 | 11,230 | +0.19(+0.74%) |
Dec 09, 2019 | 25.67 | 25.67 | 25.41 | 25.51 | 11,661 | +0.02(+0.06%) |
Dec 06, 2019 | 25.39 | 25.87 | 25.32 | 25.49 | 22,431 | +0.31(+1.24%) |
Dec 05, 2019 | 25.59 | 25.95 | 25.17 | 25.18 | 13,661 | -0.45(-1.77%) |
Dec 04, 2019 | 25.16 | 25.75 | 25.16 | 25.63 | 12,236 | +0.31(+1.20%) |
Dec 03, 2019 | 25.67 | 25.67 | 25.16 | 25.33 | 10,931 | -0.25(-0.97%) |
Dec 02, 2019 | 25.76 | 25.80 | 25.49 | 25.58 | 16,428 | -0.15(-0.57%) |
Nov 29, 2019 | 25.61 | 25.75 | 25.42 | 25.72 | 3,696 | +0.02(+0.06%) |
Nov 27, 2019 | 25.71 | 25.73 | 25.49 | 25.71 | 6,899 | +0.06(+0.22%) |
Nov 26, 2019 | 25.39 | 25.66 | 25.32 | 25.65 | 9,204 | +0.34(+1.35%) |
Nov 25, 2019 | 25.10 | 25.67 | 25.10 | 25.31 | 17,216 | +0.31(+1.23%) |
Nov 22, 2019 | 25.00 | 25.14 | 24.92 | 25.00 | 6,529 | +0.07(+0.29%) |
Nov 21, 2019 | 25.03 | 25.10 | 24.92 | 24.93 | 11,477 | +0.07(+0.29%) |
Nov 20, 2019 | 24.95 | 25.23 | 24.85 | 24.85 | 27,059 | -0.26(-1.03%) |
Nov 19, 2019 | 25.00 | 25.21 | 24.84 | 25.11 | 22,609 | +0.23(+0.91%) |
Nov 18, 2019 | 24.89 | 24.89 | 24.78 | 24.89 | 4,447 | +0.06(+0.26%) |
Nov 15, 2019 | 25.01 | 25.12 | 24.80 | 24.82 | 17,002 | -0.06(-0.26%) |
Nov 14, 2019 | 25.07 | 25.07 | 24.84 | 24.89 | 8,581 | -0.07(-0.26%) |
Nov 13, 2019 | 24.79 | 24.95 | 24.72 | 24.95 | 11,570 | +0.19(+0.75%) |
Nov 12, 2019 | 24.79 | 24.84 | 24.68 | 24.76 | 9,349 | -0.02(-0.10%) |
Nov 11, 2019 | 24.67 | 24.79 | 24.67 | 24.79 | 8,201 | -0.01(-0.03%) |
Nov 08, 2019 | 24.72 | 24.80 | 24.72 | 24.80 | 14,168 | -0.06(-0.23%) |
Nov 07, 2019 | 24.85 | 25.04 | 24.78 | 24.85 | 34,871 | +0.04(+0.16%) |
Nov 06, 2019 | 24.75 | 24.88 | 24.70 | 24.81 | 10,084 | +0.08(+0.33%) |
Nov 05, 2019 | 24.55 | 24.73 | 24.51 | 24.73 | 23,275 | +0.30(+1.22%) |
Nov 04, 2019 | 24.03 | 24.49 | 24.03 | 24.43 | 10,491 | +0.34(+1.40%) |