Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.05 | 25.06 | 24.84 | 24.94 | 1,041,162 | -0.41(-1.62%) |
Jan 30, 2020 | 25.07 | 25.36 | 25.07 | 25.35 | 900,357 | +0.18(+0.71%) |
Jan 29, 2020 | 25.19 | 25.29 | 25.16 | 25.17 | 511,226 | +0.11(+0.43%) |
Jan 28, 2020 | 24.94 | 25.09 | 24.89 | 25.06 | 546,062 | +0.29(+1.19%) |
Jan 27, 2020 | 24.78 | 24.93 | 24.75 | 24.77 | 1,158,846 | -0.37(-1.49%) |
Jan 24, 2020 | 25.39 | 25.39 | 25.07 | 25.14 | 1,048,799 | -0.22(-0.88%) |
Jan 23, 2020 | 25.35 | 25.41 | 25.20 | 25.37 | 608,484 | -0.03(-0.11%) |
Jan 22, 2020 | 25.38 | 25.44 | 25.35 | 25.39 | 661,342 | -0.04(-0.14%) |
Jan 21, 2020 | 25.59 | 25.59 | 25.39 | 25.43 | 784,452 | -0.29(-1.14%) |
Jan 17, 2020 | 25.73 | 25.75 | 25.65 | 25.72 | 475,318 | +0.14(+0.56%) |
Jan 16, 2020 | 25.55 | 25.61 | 25.49 | 25.58 | 2,850,240 | +0.28(+1.09%) |
Jan 15, 2020 | 25.35 | 25.38 | 25.30 | 25.30 | 685,833 | -0.07(-0.28%) |
Jan 14, 2020 | 25.31 | 25.42 | 25.29 | 25.38 | 1,742,421 | -0.14(-0.56%) |
Jan 13, 2020 | 25.38 | 25.52 | 25.31 | 25.52 | 710,233 | +0.11(+0.42%) |
Jan 10, 2020 | 25.54 | 25.59 | 25.39 | 25.41 | 883,583 | -0.14(-0.56%) |
Jan 09, 2020 | 25.58 | 25.58 | 25.46 | 25.55 | 706,743 | +0.00(+0.00%) |
Jan 08, 2020 | 25.48 | 25.64 | 25.46 | 25.55 | 1,187,405 | +0.05(+0.21%) |
Jan 07, 2020 | 25.61 | 25.61 | 25.50 | 25.50 | 480,993 | -0.33(-1.28%) |
Jan 06, 2020 | 25.70 | 25.84 | 25.70 | 25.83 | 687,518 | +0.12(+0.49%) |
Jan 03, 2020 | 25.70 | 25.86 | 25.70 | 25.70 | 1,682,482 | -0.38(-1.47%) |
Jan 02, 2020 | 25.95 | 26.11 | 25.92 | 26.09 | 1,449,653 | +0.34(+1.31%) |
Dec 31, 2019 | 25.66 | 25.77 | 25.55 | 25.75 | 740,381 | -0.02(-0.07%) |
Dec 30, 2019 | 25.89 | 25.91 | 25.73 | 25.77 | 1,048,466 | -0.12(-0.48%) |
Dec 27, 2019 | 25.85 | 25.93 | 25.85 | 25.89 | 1,312,066 | +0.12(+0.48%) |
Dec 26, 2019 | 25.61 | 25.78 | 25.61 | 25.77 | 369,184 | +0.15(+0.59%) |
Dec 24, 2019 | 25.66 | 25.66 | 25.59 | 25.62 | 421,968 | -0.04(-0.17%) |
Dec 23, 2019 | 25.66 | 25.71 | 25.63 | 25.66 | 1,300,814 | +0.00(+0.00%) |
Dec 20, 2019 | 25.69 | 25.71 | 25.62 | 25.66 | 653,674 | +0.00(+0.00%) |
Dec 19, 2019 | 25.55 | 25.67 | 25.55 | 25.66 | 1,704,284 | +0.02(+0.07%) |
Dec 18, 2019 | 25.70 | 25.72 | 25.61 | 25.64 | 2,240,054 | -0.05(-0.21%) |
Dec 17, 2019 | 25.70 | 25.74 | 25.67 | 25.70 | 953,227 | +0.01(+0.03%) |
Dec 16, 2019 | 25.63 | 25.75 | 25.63 | 25.69 | 1,980,001 | +0.27(+1.08%) |
Dec 13, 2019 | 25.52 | 25.72 | 25.35 | 25.41 | 1,212,386 | +0.10(+0.41%) |
Dec 12, 2019 | 25.13 | 25.34 | 25.09 | 25.31 | 2,009,607 | +0.36(+1.43%) |
Dec 11, 2019 | 24.87 | 24.98 | 24.87 | 24.95 | 857,835 | +0.24(+0.99%) |
Dec 10, 2019 | 24.75 | 24.81 | 24.66 | 24.71 | 914,603 | -0.03(-0.11%) |
Dec 09, 2019 | 24.86 | 24.88 | 24.72 | 24.73 | 636,262 | -0.08(-0.32%) |
Dec 06, 2019 | 24.86 | 24.88 | 24.79 | 24.81 | 1,380,262 | +0.26(+1.06%) |
Dec 05, 2019 | 24.71 | 24.72 | 24.52 | 24.55 | 6,458,231 | -0.10(-0.42%) |
Dec 04, 2019 | 24.59 | 24.66 | 24.55 | 24.66 | 760,351 | +0.28(+1.14%) |
Dec 03, 2019 | 24.26 | 24.38 | 24.19 | 24.38 | 1,094,542 | +0.04(+0.18%) |
Dec 02, 2019 | 24.45 | 24.46 | 24.29 | 24.33 | 1,714,824 | -0.34(-1.37%) |
Nov 29, 2019 | 24.72 | 24.75 | 24.66 | 24.67 | 468,098 | -0.02(-0.07%) |
Nov 27, 2019 | 24.71 | 24.75 | 24.67 | 24.69 | 728,420 | +0.08(+0.32%) |
Nov 26, 2019 | 24.59 | 24.65 | 24.57 | 24.61 | 629,591 | -0.04(-0.18%) |
Nov 25, 2019 | 24.65 | 24.68 | 24.61 | 24.66 | 850,598 | +0.14(+0.57%) |
Nov 22, 2019 | 24.61 | 24.66 | 24.48 | 24.52 | 1,025,768 | +0.05(+0.21%) |
Nov 21, 2019 | 24.51 | 24.52 | 24.39 | 24.46 | 828,263 | +0.03(+0.14%) |
Nov 20, 2019 | 24.45 | 24.53 | 24.36 | 24.43 | 1,755,095 | -0.13(-0.53%) |
Nov 19, 2019 | 24.66 | 24.66 | 24.51 | 24.56 | 1,428,133 | +0.02(+0.07%) |
Nov 18, 2019 | 24.40 | 24.56 | 24.40 | 24.54 | 674,094 | +0.10(+0.39%) |
Nov 15, 2019 | 24.39 | 24.49 | 24.36 | 24.45 | 805,229 | +0.22(+0.90%) |
Nov 14, 2019 | 24.20 | 24.26 | 24.11 | 24.23 | 728,748 | -0.05(-0.21%) |
Nov 13, 2019 | 24.14 | 24.29 | 24.14 | 24.28 | 1,185,008 | -0.30(-1.24%) |
Nov 12, 2019 | 24.77 | 24.77 | 24.57 | 24.59 | 2,263,808 | -0.37(-1.46%) |
Nov 11, 2019 | 24.85 | 24.97 | 24.84 | 24.95 | 428,835 | +0.02(+0.07%) |
Nov 08, 2019 | 24.95 | 24.95 | 24.86 | 24.93 | 861,801 | -0.09(-0.35%) |
Nov 07, 2019 | 25.10 | 25.14 | 25.02 | 25.02 | 1,846,174 | +0.01(+0.03%) |
Nov 06, 2019 | 25.00 | 25.07 | 24.95 | 25.01 | 707,700 | -0.11(-0.45%) |
Nov 05, 2019 | 25.16 | 25.16 | 25.03 | 25.13 | 818,265 | -0.09(-0.35%) |
Nov 04, 2019 | 25.29 | 25.35 | 25.19 | 25.21 | 978,403 | +0.17(+0.66%) |