Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.27 | 23.27 | 22.49 | 22.89 | 361,645 | -0.46(-1.97%) |
Jan 30, 2020 | 23.65 | 23.70 | 22.99 | 23.35 | 179,934 | -0.42(-1.77%) |
Jan 29, 2020 | 23.65 | 23.89 | 23.65 | 23.77 | 150,755 | +0.17(+0.72%) |
Jan 28, 2020 | 23.66 | 23.81 | 23.46 | 23.60 | 228,861 | +0.04(+0.17%) |
Jan 27, 2020 | 23.50 | 23.64 | 23.31 | 23.56 | 243,209 | -0.29(-1.22%) |
Jan 24, 2020 | 24.14 | 24.15 | 23.70 | 23.85 | 213,435 | -0.24(-1.00%) |
Jan 23, 2020 | 24.23 | 24.25 | 23.80 | 24.09 | 156,214 | -0.29(-1.19%) |
Jan 22, 2020 | 24.55 | 24.71 | 24.37 | 24.38 | 187,630 | -0.15(-0.61%) |
Jan 21, 2020 | 24.46 | 24.58 | 24.30 | 24.53 | 182,284 | -0.07(-0.28%) |
Jan 20, 2020 | 24.79 | 24.80 | 24.51 | 24.60 | 93,082 | -0.26(-1.05%) |
Jan 17, 2020 | 24.82 | 24.95 | 24.40 | 24.86 | 286,466 | +0.14(+0.57%) |
Jan 16, 2020 | 24.80 | 24.93 | 24.50 | 24.72 | 169,273 | +0.02(+0.08%) |
Jan 15, 2020 | 24.83 | 24.91 | 24.57 | 24.70 | 247,009 | -0.27(-1.08%) |
Jan 14, 2020 | 24.79 | 24.97 | 24.51 | 24.97 | 177,842 | +0.14(+0.56%) |
Jan 13, 2020 | 25.15 | 25.15 | 24.61 | 24.83 | 238,836 | -0.21(-0.84%) |
Jan 10, 2020 | 25.35 | 25.35 | 24.84 | 25.04 | 194,110 | -0.31(-1.22%) |
Jan 09, 2020 | 25.20 | 25.50 | 25.18 | 25.35 | 158,466 | +0.17(+0.68%) |
Jan 08, 2020 | 25.26 | 25.44 | 25.10 | 25.18 | 191,813 | -0.13(-0.51%) |
Jan 07, 2020 | 25.28 | 25.46 | 24.98 | 25.31 | 155,331 | +0.04(+0.16%) |
Jan 06, 2020 | 25.05 | 25.32 | 25.01 | 25.27 | 162,985 | -0.01(-0.04%) |
Jan 03, 2020 | 25.23 | 25.32 | 25.01 | 25.28 | 97,658 | -0.05(-0.20%) |
Jan 02, 2020 | 25.44 | 25.44 | 25.11 | 25.33 | 117,029 | +0.03(+0.12%) |
Dec 31, 2019 | 25.30 | 25.30 | 25.30 | 0 | +0.06(+0.24%) | |
Dec 30, 2019 | 25.09 | 25.42 | 24.99 | 25.24 | 167,989 | +0.13(+0.52%) |
Dec 27, 2019 | 25.46 | 25.46 | 24.85 | 25.11 | 120,017 | -0.19(-0.75%) |
Dec 24, 2019 | 25.30 | 25.30 | 25.30 | 0 | +0.05(+0.20%) | |
Dec 23, 2019 | 25.31 | 25.42 | 25.05 | 25.25 | 140,790 | -0.02(-0.08%) |
Dec 20, 2019 | 25.08 | 25.53 | 25.00 | 25.27 | 331,220 | +0.25(+1.00%) |
Dec 19, 2019 | 24.91 | 25.06 | 24.75 | 25.02 | 203,300 | +0.09(+0.36%) |
Dec 18, 2019 | 24.83 | 24.99 | 24.57 | 24.93 | 158,913 | +0.06(+0.24%) |
Dec 17, 2019 | 24.99 | 24.99 | 24.62 | 24.87 | 235,383 | +0.02(+0.08%) |
Dec 16, 2019 | 24.39 | 24.96 | 24.39 | 24.85 | 321,510 | +0.48(+1.97%) |
Dec 13, 2019 | 24.20 | 24.40 | 23.87 | 24.37 | 264,920 | +0.18(+0.74%) |
Dec 12, 2019 | 24.26 | 24.49 | 23.83 | 24.19 | 291,479 | -0.08(-0.33%) |
Dec 11, 2019 | 24.08 | 24.41 | 23.98 | 24.27 | 323,445 | +0.26(+1.08%) |
Dec 10, 2019 | 24.00 | 24.18 | 23.76 | 24.01 | 176,076 | +0.01(+0.04%) |
Dec 09, 2019 | 23.96 | 24.13 | 23.80 | 24.00 | 183,604 | -0.07(-0.29%) |
Dec 06, 2019 | 23.75 | 24.07 | 23.75 | 24.07 | 286,168 | +0.53(+2.25%) |
Dec 05, 2019 | 23.40 | 23.88 | 23.40 | 23.54 | 284,487 | +0.18(+0.77%) |
Dec 04, 2019 | 23.39 | 23.64 | 23.21 | 23.36 | 214,029 | +0.00(+0.00%) |
Dec 03, 2019 | 23.71 | 23.80 | 23.33 | 23.36 | 381,436 | -0.51(-2.14%) |
Dec 02, 2019 | 24.05 | 24.31 | 23.87 | 23.87 | 236,688 | -0.13(-0.54%) |
Nov 29, 2019 | 24.30 | 24.34 | 23.97 | 24.00 | 215,666 | -0.34(-1.40%) |
Nov 28, 2019 | 24.22 | 24.39 | 24.04 | 24.34 | 66,723 | -0.09(-0.37%) |
Nov 27, 2019 | 24.59 | 24.67 | 24.22 | 24.43 | 186,259 | -0.13(-0.53%) |
Nov 26, 2019 | 24.28 | 24.56 | 24.20 | 24.56 | 447,291 | +0.21(+0.86%) |
Nov 25, 2019 | 24.06 | 24.41 | 23.92 | 24.35 | 321,281 | +0.30(+1.25%) |
Nov 22, 2019 | 24.32 | 24.46 | 24.02 | 24.05 | 197,383 | -0.24(-0.99%) |
Nov 21, 2019 | 24.28 | 24.49 | 24.16 | 24.29 | 162,754 | -0.08(-0.33%) |
Nov 20, 2019 | 24.48 | 24.85 | 24.26 | 24.37 | 258,715 | -0.40(-1.61%) |
Nov 19, 2019 | 24.84 | 24.95 | 24.65 | 24.77 | 101,699 | -0.12(-0.48%) |
Nov 18, 2019 | 24.68 | 24.98 | 24.63 | 24.89 | 392,748 | +0.15(+0.61%) |
Nov 15, 2019 | 24.45 | 24.85 | 24.44 | 24.74 | 133,233 | +0.27(+1.10%) |
Nov 14, 2019 | 24.36 | 24.70 | 24.36 | 24.47 | 185,946 | -0.03(-0.12%) |
Nov 13, 2019 | 24.26 | 24.54 | 24.13 | 24.50 | 250,878 | -0.10(-0.41%) |
Nov 12, 2019 | 24.55 | 24.85 | 24.44 | 24.60 | 342,225 | -0.09(-0.36%) |
Nov 11, 2019 | 25.05 | 25.12 | 24.56 | 24.69 | 208,614 | -0.46(-1.83%) |
Nov 08, 2019 | 24.85 | 25.16 | 24.52 | 25.15 | 381,180 | +0.29(+1.17%) |
Nov 07, 2019 | 24.45 | 24.91 | 23.98 | 24.86 | 455,926 | +0.62(+2.56%) |
Nov 06, 2019 | 24.77 | 24.99 | 24.02 | 24.24 | 836,317 | -1.32(-5.16%) |
Nov 05, 2019 | 23.64 | 25.85 | 23.52 | 25.56 | 824,059 | +1.80(+7.58%) |
Nov 04, 2019 | 22.86 | 23.78 | 22.86 | 23.76 | 485,345 | +1.03(+4.53%) |