Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.70 | 24.70 | 24.46 | 24.58 | 473,803 | -0.19(-0.79%) |
Jan 30, 2020 | 24.72 | 24.84 | 24.61 | 24.77 | 437,020 | -0.11(-0.43%) |
Jan 29, 2020 | 24.91 | 24.95 | 24.76 | 24.88 | 254,906 | -0.12(-0.46%) |
Jan 28, 2020 | 25.03 | 25.04 | 24.85 | 24.99 | 363,145 | +0.17(+0.68%) |
Jan 27, 2020 | 25.05 | 25.10 | 24.78 | 24.82 | 858,856 | -0.66(-2.57%) |
Jan 24, 2020 | 25.51 | 25.61 | 25.27 | 25.48 | 566,396 | -0.21(-0.83%) |
Jan 23, 2020 | 25.70 | 25.73 | 25.50 | 25.69 | 846,311 | -0.07(-0.28%) |
Jan 22, 2020 | 25.80 | 25.85 | 25.75 | 25.76 | 477,832 | -0.24(-0.92%) |
Jan 21, 2020 | 25.91 | 26.05 | 25.88 | 26.00 | 657,156 | +0.13(+0.51%) |
Jan 17, 2020 | 25.69 | 25.87 | 25.61 | 25.87 | 496,839 | +0.05(+0.21%) |
Jan 16, 2020 | 25.77 | 25.89 | 25.74 | 25.82 | 1,304,627 | +0.07(+0.28%) |
Jan 15, 2020 | 25.81 | 25.83 | 25.57 | 25.74 | 843,067 | -0.06(-0.24%) |
Jan 14, 2020 | 25.68 | 25.81 | 25.62 | 25.81 | 288,196 | +0.09(+0.34%) |
Jan 13, 2020 | 25.63 | 25.75 | 25.59 | 25.72 | 560,035 | +0.49(+1.93%) |
Jan 10, 2020 | 25.19 | 25.42 | 25.18 | 25.23 | 950,317 | +0.13(+0.53%) |
Jan 09, 2020 | 24.96 | 25.19 | 24.93 | 25.10 | 626,823 | +0.99(+4.11%) |
Jan 08, 2020 | 23.69 | 24.31 | 23.69 | 24.11 | 681,152 | +0.50(+2.14%) |
Jan 07, 2020 | 23.66 | 23.67 | 23.54 | 23.60 | 262,605 | +0.16(+0.68%) |
Jan 06, 2020 | 23.37 | 23.57 | 23.33 | 23.44 | 663,125 | -0.23(-0.97%) |
Jan 03, 2020 | 23.81 | 23.84 | 23.65 | 23.67 | 803,524 | -0.81(-3.33%) |
Jan 02, 2020 | 24.13 | 24.56 | 24.09 | 24.49 | 955,883 | +0.50(+2.07%) |
Dec 31, 2019 | 24.01 | 24.07 | 23.91 | 23.99 | 149,955 | -0.01(-0.04%) |
Dec 30, 2019 | 24.06 | 24.13 | 23.97 | 24.00 | 292,122 | +0.17(+0.71%) |
Dec 27, 2019 | 23.89 | 23.89 | 23.74 | 23.83 | 178,862 | -0.02(-0.07%) |
Dec 26, 2019 | 23.81 | 23.92 | 23.81 | 23.85 | 273,857 | +0.12(+0.52%) |
Dec 24, 2019 | 23.76 | 23.84 | 23.71 | 23.73 | 78,139 | +0.13(+0.56%) |
Dec 23, 2019 | 23.50 | 23.62 | 23.50 | 23.59 | 276,446 | +0.23(+0.99%) |
Dec 20, 2019 | 23.38 | 23.45 | 23.30 | 23.36 | 270,438 | +0.09(+0.38%) |
Dec 19, 2019 | 23.29 | 23.34 | 23.22 | 23.27 | 420,984 | -0.08(-0.34%) |
Dec 18, 2019 | 23.33 | 23.39 | 23.24 | 23.35 | 285,203 | -0.26(-1.09%) |
Dec 17, 2019 | 23.65 | 23.68 | 23.53 | 23.61 | 423,558 | -0.18(-0.74%) |
Dec 16, 2019 | 23.75 | 23.84 | 23.72 | 23.79 | 244,636 | +0.03(+0.11%) |
Dec 13, 2019 | 23.70 | 23.87 | 23.63 | 23.76 | 673,335 | +0.08(+0.33%) |
Dec 12, 2019 | 23.65 | 23.87 | 23.63 | 23.68 | 552,355 | +0.37(+1.58%) |
Dec 11, 2019 | 23.20 | 23.37 | 23.08 | 23.31 | 416,587 | +0.11(+0.45%) |
Dec 10, 2019 | 23.22 | 23.27 | 23.16 | 23.21 | 325,442 | -0.03(-0.11%) |
Dec 09, 2019 | 23.37 | 23.39 | 23.20 | 23.23 | 323,383 | -0.11(-0.45%) |
Dec 06, 2019 | 23.63 | 23.63 | 23.34 | 23.34 | 574,453 | -0.30(-1.26%) |
Dec 05, 2019 | 23.47 | 23.71 | 23.47 | 23.64 | 332,201 | +0.27(+1.16%) |
Dec 04, 2019 | 23.29 | 23.44 | 23.29 | 23.37 | 179,126 | +0.16(+0.68%) |
Dec 03, 2019 | 23.59 | 23.59 | 22.99 | 23.21 | 856,590 | -0.34(-1.45%) |
Dec 02, 2019 | 23.51 | 23.63 | 23.44 | 23.55 | 567,756 | +0.31(+1.32%) |
Nov 29, 2019 | 23.28 | 23.37 | 23.22 | 23.24 | 142,956 | +0.13(+0.57%) |
Nov 27, 2019 | 23.07 | 23.11 | 23.02 | 23.11 | 222,199 | -0.11(-0.45%) |
Nov 26, 2019 | 23.18 | 23.28 | 23.11 | 23.22 | 279,736 | +0.04(+0.19%) |
Nov 25, 2019 | 23.17 | 23.18 | 23.05 | 23.17 | 381,749 | -0.34(-1.45%) |
Nov 22, 2019 | 23.46 | 23.54 | 23.45 | 23.51 | 149,122 | -0.15(-0.63%) |
Nov 21, 2019 | 23.64 | 23.69 | 23.59 | 23.66 | 306,385 | +0.08(+0.33%) |
Nov 20, 2019 | 23.60 | 23.66 | 23.44 | 23.59 | 543,353 | -0.18(-0.77%) |
Nov 19, 2019 | 23.64 | 23.86 | 23.60 | 23.77 | 794,094 | +0.30(+1.27%) |
Nov 18, 2019 | 23.41 | 23.58 | 23.41 | 23.47 | 913,257 | +0.36(+1.55%) |
Nov 15, 2019 | 22.98 | 23.19 | 22.98 | 23.11 | 580,733 | +0.40(+1.77%) |
Nov 14, 2019 | 22.65 | 22.71 | 22.54 | 22.71 | 407,932 | -0.22(-0.96%) |
Nov 13, 2019 | 22.87 | 23.09 | 22.85 | 22.93 | 869,023 | +0.33(+1.47%) |
Nov 12, 2019 | 22.62 | 22.66 | 22.55 | 22.60 | 250,090 | +0.01(+0.04%) |
Nov 11, 2019 | 22.49 | 22.60 | 22.45 | 22.59 | 219,886 | +0.01(+0.04%) |
Nov 08, 2019 | 22.63 | 22.63 | 22.49 | 22.58 | 231,219 | -0.10(-0.42%) |
Nov 07, 2019 | 22.58 | 22.80 | 22.55 | 22.67 | 756,298 | +0.47(+2.13%) |
Nov 06, 2019 | 22.11 | 22.25 | 22.07 | 22.20 | 484,642 | +0.23(+1.04%) |
Nov 05, 2019 | 22.00 | 22.09 | 21.89 | 21.97 | 462,129 | -0.04(-0.16%) |
Nov 04, 2019 | 22.07 | 22.15 | 22.01 | 22.01 | 366,264 | +0.22(+1.01%) |