Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.40 | 23.40 | 23.04 | 23.11 | 402,740 | -0.47(-1.98%) |
Jan 30, 2020 | 23.13 | 23.58 | 23.07 | 23.58 | 37,203 | +0.26(+1.10%) |
Jan 29, 2020 | 23.61 | 23.68 | 23.30 | 23.32 | 312,887 | -0.27(-1.13%) |
Jan 28, 2020 | 23.41 | 23.70 | 23.38 | 23.59 | 82,303 | +0.28(+1.18%) |
Jan 27, 2020 | 23.32 | 23.42 | 23.13 | 23.31 | 22,690 | -0.35(-1.48%) |
Jan 24, 2020 | 24.18 | 24.18 | 23.53 | 23.66 | 21,143 | -0.49(-2.04%) |
Jan 23, 2020 | 24.09 | 24.20 | 23.87 | 24.15 | 55,435 | -0.01(-0.06%) |
Jan 22, 2020 | 24.20 | 24.22 | 24.10 | 24.17 | 36,064 | -0.02(-0.06%) |
Jan 21, 2020 | 24.25 | 24.40 | 24.17 | 24.18 | 31,058 | -0.25(-1.01%) |
Jan 17, 2020 | 24.45 | 24.47 | 24.35 | 24.43 | 107,073 | +0.11(+0.44%) |
Jan 16, 2020 | 24.18 | 24.34 | 24.18 | 24.32 | 66,631 | +0.24(+0.99%) |
Jan 15, 2020 | 24.33 | 24.33 | 23.98 | 24.08 | 58,250 | -0.45(-1.84%) |
Jan 14, 2020 | 24.53 | 24.71 | 24.51 | 24.53 | 16,478 | +0.09(+0.36%) |
Jan 13, 2020 | 24.43 | 24.45 | 24.29 | 24.45 | 26,629 | +0.07(+0.29%) |
Jan 10, 2020 | 24.63 | 24.63 | 24.34 | 24.37 | 55,402 | -0.24(-0.98%) |
Jan 09, 2020 | 24.75 | 24.75 | 24.54 | 24.61 | 39,279 | +0.09(+0.36%) |
Jan 08, 2020 | 24.35 | 24.64 | 24.35 | 24.53 | 129,178 | +0.16(+0.67%) |
Jan 07, 2020 | 24.52 | 24.53 | 24.30 | 24.36 | 74,643 | -0.19(-0.77%) |
Jan 06, 2020 | 24.49 | 24.57 | 24.41 | 24.55 | 119,052 | -0.21(-0.83%) |
Jan 03, 2020 | 24.76 | 24.86 | 24.61 | 24.76 | 17,864 | -0.30(-1.19%) |
Jan 02, 2020 | 25.01 | 25.06 | 24.84 | 25.06 | 50,155 | +0.13(+0.53%) |
Dec 31, 2019 | 24.86 | 24.98 | 24.84 | 24.92 | 16,620 | +0.04(+0.18%) |
Dec 30, 2019 | 25.06 | 25.06 | 24.86 | 24.88 | 32,112 | -0.06(-0.25%) |
Dec 27, 2019 | 25.06 | 25.07 | 24.90 | 24.94 | 22,387 | -0.09(-0.35%) |
Dec 26, 2019 | 24.91 | 25.08 | 24.91 | 25.03 | 9,356 | +0.11(+0.46%) |
Dec 24, 2019 | 24.91 | 24.91 | 24.84 | 24.91 | 6,331 | +0.05(+0.21%) |
Dec 23, 2019 | 24.98 | 24.98 | 24.84 | 24.86 | 12,569 | -0.06(-0.25%) |
Dec 20, 2019 | 25.00 | 25.10 | 24.86 | 24.92 | 34,937 | +0.02(+0.10%) |
Dec 19, 2019 | 24.99 | 24.99 | 24.87 | 24.90 | 13,980 | -0.07(-0.28%) |
Dec 18, 2019 | 25.12 | 25.12 | 24.97 | 24.97 | 13,009 | -0.09(-0.37%) |
Dec 17, 2019 | 24.91 | 25.11 | 24.85 | 25.06 | 37,096 | +0.20(+0.82%) |
Dec 16, 2019 | 24.97 | 25.02 | 24.85 | 24.86 | 18,519 | +0.12(+0.47%) |
Dec 13, 2019 | 24.95 | 24.99 | 24.66 | 24.74 | 29,284 | -0.24(-0.95%) |
Dec 12, 2019 | 24.28 | 25.00 | 24.28 | 24.98 | 50,980 | +0.75(+3.11%) |
Dec 11, 2019 | 24.41 | 24.44 | 24.23 | 24.23 | 254,255 | -0.12(-0.49%) |
Dec 10, 2019 | 24.20 | 24.42 | 24.19 | 24.35 | 62,159 | +0.01(+0.02%) |
Dec 09, 2019 | 24.29 | 24.43 | 24.29 | 24.34 | 33,824 | +0.02(+0.06%) |
Dec 06, 2019 | 24.25 | 24.40 | 24.25 | 24.33 | 53,791 | +0.35(+1.46%) |
Dec 05, 2019 | 23.95 | 24.02 | 23.91 | 23.97 | 22,185 | +0.11(+0.45%) |
Dec 04, 2019 | 23.69 | 23.95 | 23.69 | 23.87 | 16,543 | +0.27(+1.15%) |
Dec 03, 2019 | 23.62 | 23.62 | 23.39 | 23.60 | 19,112 | -0.33(-1.39%) |
Dec 02, 2019 | 24.26 | 24.26 | 23.93 | 23.93 | 24,416 | -0.13(-0.55%) |
Nov 29, 2019 | 24.14 | 24.23 | 24.06 | 24.06 | 13,105 | -0.10(-0.43%) |
Nov 27, 2019 | 24.09 | 24.21 | 24.09 | 24.17 | 24,616 | +0.14(+0.56%) |
Nov 26, 2019 | 24.16 | 24.16 | 23.97 | 24.03 | 21,221 | -0.13(-0.54%) |
Nov 25, 2019 | 24.10 | 24.24 | 24.09 | 24.16 | 32,455 | +0.14(+0.58%) |
Nov 22, 2019 | 23.85 | 24.02 | 23.85 | 24.02 | 175,391 | +0.21(+0.87%) |
Nov 21, 2019 | 23.91 | 23.91 | 23.75 | 23.81 | 19,435 | -0.01(-0.04%) |
Nov 20, 2019 | 23.81 | 23.91 | 23.67 | 23.82 | 38,076 | -0.13(-0.55%) |
Nov 19, 2019 | 23.99 | 24.03 | 23.89 | 23.96 | 38,855 | +0.04(+0.17%) |
Nov 18, 2019 | 23.87 | 23.96 | 23.82 | 23.91 | 10,076 | +0.03(+0.11%) |
Nov 15, 2019 | 23.94 | 23.95 | 23.87 | 23.89 | 42,622 | +0.07(+0.31%) |
Nov 14, 2019 | 23.75 | 23.82 | 23.71 | 23.81 | 24,471 | -0.03(-0.11%) |
Nov 13, 2019 | 23.88 | 23.97 | 23.78 | 23.84 | 29,581 | -0.24(-1.00%) |
Nov 12, 2019 | 24.11 | 24.21 | 24.02 | 24.08 | 18,960 | -0.02(-0.09%) |
Nov 11, 2019 | 24.13 | 24.19 | 24.08 | 24.10 | 10,189 | -0.12(-0.48%) |
Nov 08, 2019 | 24.16 | 24.27 | 24.07 | 24.22 | 43,192 | +0.02(+0.08%) |
Nov 07, 2019 | 24.28 | 24.42 | 24.17 | 24.20 | 72,177 | +0.18(+0.73%) |
Nov 06, 2019 | 24.06 | 24.10 | 23.92 | 24.02 | 29,612 | -0.10(-0.40%) |
Nov 05, 2019 | 23.94 | 24.20 | 23.94 | 24.12 | 79,898 | +0.28(+1.15%) |
Nov 04, 2019 | 23.64 | 23.87 | 23.64 | 23.85 | 35,267 | +0.50(+2.13%) |