Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.27 | 27.27 | 26.05 | 26.24 | 30,913 | -1.01(-3.72%) |
Jan 30, 2020 | 27.17 | 27.42 | 26.85 | 27.26 | 19,189 | +0.09(+0.32%) |
Jan 29, 2020 | 27.62 | 27.97 | 27.13 | 27.17 | 23,856 | -0.35(-1.28%) |
Jan 28, 2020 | 27.39 | 27.74 | 27.21 | 27.52 | 30,761 | +0.31(+1.14%) |
Jan 27, 2020 | 27.30 | 27.41 | 26.96 | 27.21 | 28,795 | -0.39(-1.40%) |
Jan 24, 2020 | 28.15 | 28.15 | 27.29 | 27.60 | 47,062 | -0.22(-0.80%) |
Jan 23, 2020 | 27.27 | 27.90 | 26.88 | 27.82 | 44,273 | +0.62(+2.26%) |
Jan 22, 2020 | 27.98 | 28.10 | 27.10 | 27.20 | 56,893 | -0.53(-1.91%) |
Jan 21, 2020 | 27.02 | 27.85 | 26.94 | 27.73 | 61,980 | +0.73(+2.70%) |
Jan 17, 2020 | 26.86 | 27.26 | 26.86 | 27.00 | 50,753 | +0.15(+0.55%) |
Jan 16, 2020 | 26.35 | 26.87 | 26.31 | 26.86 | 28,775 | +0.57(+2.18%) |
Jan 15, 2020 | 25.74 | 26.42 | 25.74 | 26.29 | 51,335 | +0.74(+2.88%) |
Jan 14, 2020 | 25.70 | 25.73 | 25.24 | 25.55 | 58,241 | -0.27(-1.04%) |
Jan 13, 2020 | 25.04 | 25.85 | 25.04 | 25.82 | 54,586 | +0.81(+3.26%) |
Jan 10, 2020 | 24.53 | 25.04 | 24.53 | 25.00 | 28,491 | +0.54(+2.20%) |
Jan 09, 2020 | 24.67 | 24.67 | 24.30 | 24.46 | 24,150 | +0.00(+0.00%) |
Jan 08, 2020 | 24.30 | 24.62 | 24.15 | 24.46 | 28,778 | +0.33(+1.37%) |
Jan 07, 2020 | 25.02 | 25.02 | 23.85 | 24.14 | 42,996 | -0.88(-3.53%) |
Jan 06, 2020 | 24.87 | 25.31 | 24.79 | 25.02 | 36,022 | +0.01(+0.03%) |
Jan 03, 2020 | 24.10 | 25.14 | 24.10 | 25.01 | 45,909 | +0.55(+2.27%) |
Jan 02, 2020 | 25.68 | 25.75 | 24.14 | 24.46 | 72,771 | -1.07(-4.21%) |
Dec 31, 2019 | 24.96 | 25.53 | 24.92 | 25.53 | 52,368 | +0.54(+2.16%) |
Dec 30, 2019 | 24.59 | 24.99 | 24.53 | 24.99 | 27,646 | +0.15(+0.62%) |
Dec 27, 2019 | 24.64 | 24.97 | 24.64 | 24.84 | 17,302 | +0.18(+0.74%) |
Dec 26, 2019 | 24.31 | 24.66 | 24.27 | 24.66 | 23,691 | +0.29(+1.17%) |
Dec 24, 2019 | 24.21 | 24.46 | 24.14 | 24.37 | 38,065 | +0.18(+0.75%) |
Dec 23, 2019 | 24.72 | 24.81 | 24.09 | 24.19 | 57,854 | -0.56(-2.28%) |
Dec 20, 2019 | 24.72 | 24.92 | 24.27 | 24.75 | 134,958 | +0.61(+2.51%) |
Dec 19, 2019 | 23.71 | 24.22 | 23.53 | 24.14 | 99,441 | +0.61(+2.58%) |
Dec 18, 2019 | 22.58 | 23.75 | 22.58 | 23.54 | 117,000 | +0.86(+3.78%) |
Dec 17, 2019 | 23.67 | 23.67 | 22.67 | 22.68 | 68,809 | -0.78(-3.33%) |
Dec 16, 2019 | 23.06 | 23.52 | 22.68 | 23.46 | 65,948 | +0.54(+2.34%) |
Dec 13, 2019 | 22.86 | 23.16 | 22.42 | 22.92 | 73,939 | -0.02(-0.08%) |
Dec 12, 2019 | 23.94 | 24.39 | 22.84 | 22.94 | 113,402 | -0.94(-3.95%) |
Dec 11, 2019 | 24.59 | 24.64 | 23.66 | 23.88 | 64,403 | -0.73(-2.95%) |
Dec 10, 2019 | 25.16 | 25.16 | 24.45 | 24.61 | 24,356 | -0.42(-1.67%) |
Dec 09, 2019 | 25.21 | 25.21 | 24.80 | 25.03 | 12,827 | +0.10(+0.41%) |
Dec 06, 2019 | 24.74 | 25.33 | 24.50 | 24.92 | 48,687 | +0.19(+0.76%) |
Dec 05, 2019 | 24.79 | 24.79 | 24.39 | 24.74 | 19,312 | -0.08(-0.31%) |
Dec 04, 2019 | 24.45 | 25.04 | 24.39 | 24.81 | 16,667 | +0.37(+1.51%) |
Dec 03, 2019 | 23.92 | 24.58 | 23.92 | 24.45 | 36,805 | +0.49(+2.03%) |
Dec 02, 2019 | 25.16 | 25.21 | 23.95 | 23.96 | 59,530 | -1.20(-4.79%) |
Nov 29, 2019 | 25.46 | 25.63 | 25.09 | 25.16 | 32,301 | -0.34(-1.34%) |
Nov 27, 2019 | 25.15 | 25.50 | 24.98 | 25.50 | 29,142 | +0.35(+1.39%) |
Nov 26, 2019 | 24.44 | 25.18 | 24.39 | 25.15 | 44,938 | +0.99(+4.08%) |
Nov 25, 2019 | 24.10 | 24.57 | 23.92 | 24.17 | 35,490 | +0.20(+0.84%) |
Nov 22, 2019 | 24.35 | 24.35 | 23.63 | 23.97 | 52,198 | -0.26(-1.06%) |
Nov 21, 2019 | 25.14 | 25.14 | 24.21 | 24.22 | 52,276 | -1.11(-4.38%) |
Nov 20, 2019 | 25.39 | 25.52 | 25.00 | 25.33 | 24,255 | -0.06(-0.24%) |
Nov 19, 2019 | 25.26 | 25.59 | 25.17 | 25.39 | 57,230 | +0.16(+0.64%) |
Nov 18, 2019 | 24.98 | 25.56 | 24.97 | 25.23 | 106,794 | +0.38(+1.55%) |
Nov 15, 2019 | 24.52 | 24.91 | 24.52 | 24.85 | 101,704 | +0.33(+1.36%) |
Nov 14, 2019 | 24.23 | 24.52 | 24.19 | 24.51 | 66,318 | +0.55(+2.28%) |
Nov 13, 2019 | 23.45 | 24.08 | 23.23 | 23.97 | 50,110 | +0.62(+2.63%) |
Nov 12, 2019 | 24.18 | 24.33 | 23.29 | 23.35 | 73,692 | -0.63(-2.64%) |
Nov 11, 2019 | 23.77 | 24.13 | 23.65 | 23.98 | 42,363 | +0.22(+0.93%) |
Nov 08, 2019 | 23.81 | 24.19 | 23.71 | 23.76 | 33,355 | -0.15(-0.61%) |
Nov 07, 2019 | 24.68 | 24.68 | 23.63 | 23.91 | 74,147 | -0.79(-3.22%) |
Nov 06, 2019 | 25.01 | 25.01 | 24.52 | 24.70 | 45,775 | +0.21(+0.84%) |
Nov 05, 2019 | 25.78 | 25.78 | 24.24 | 24.50 | 120,505 | -1.26(-4.88%) |
Nov 04, 2019 | 26.45 | 26.45 | 25.63 | 25.75 | 61,143 | -0.62(-2.33%) |