Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.77 | 24.89 | 24.15 | 24.21 | 558,300 | -0.56(-2.28%) |
Jan 30, 2020 | 24.54 | 25.12 | 24.34 | 24.77 | 1,135,024 | +0.11(+0.47%) |
Jan 29, 2020 | 24.76 | 24.87 | 24.56 | 24.66 | 574,408 | -0.07(-0.26%) |
Jan 28, 2020 | 24.71 | 24.99 | 24.58 | 24.73 | 425,550 | +0.07(+0.26%) |
Jan 27, 2020 | 24.68 | 24.92 | 24.52 | 24.66 | 652,677 | -0.30(-1.20%) |
Jan 24, 2020 | 25.16 | 25.26 | 24.77 | 24.96 | 481,200 | -0.19(-0.76%) |
Jan 23, 2020 | 25.30 | 25.31 | 24.89 | 25.15 | 549,572 | -0.31(-1.22%) |
Jan 22, 2020 | 25.51 | 25.76 | 25.37 | 25.46 | 328,967 | -0.02(-0.08%) |
Jan 21, 2020 | 25.64 | 25.81 | 25.35 | 25.48 | 320,860 | -0.30(-1.16%) |
Jan 17, 2020 | 26.10 | 26.21 | 25.68 | 25.78 | 277,000 | -0.31(-1.21%) |
Jan 16, 2020 | 25.63 | 26.27 | 25.55 | 26.09 | 687,869 | +0.65(+2.57%) |
Jan 15, 2020 | 25.62 | 25.80 | 25.30 | 25.44 | 636,834 | -0.14(-0.55%) |
Jan 14, 2020 | 25.76 | 25.98 | 25.52 | 25.58 | 720,386 | -0.18(-0.70%) |
Jan 13, 2020 | 25.31 | 25.86 | 25.27 | 25.76 | 521,767 | +0.57(+2.26%) |
Jan 10, 2020 | 25.28 | 25.46 | 25.11 | 25.19 | 436,700 | -0.07(-0.28%) |
Jan 09, 2020 | 25.16 | 25.32 | 24.97 | 25.26 | 331,138 | +0.05(+0.20%) |
Jan 08, 2020 | 25.23 | 25.55 | 25.17 | 25.21 | 255,454 | -0.08(-0.32%) |
Jan 07, 2020 | 25.61 | 25.68 | 25.26 | 25.29 | 463,784 | -0.30(-1.17%) |
Jan 06, 2020 | 25.82 | 25.86 | 25.50 | 25.59 | 583,737 | -0.28(-1.08%) |
Jan 03, 2020 | 25.03 | 25.93 | 24.94 | 25.87 | 716,100 | +0.67(+2.66%) |
Jan 02, 2020 | 26.10 | 26.17 | 24.86 | 25.20 | 658,462 | -0.75(-2.91%) |
Dec 31, 2019 | 25.65 | 26.10 | 25.55 | 25.95 | 810,800 | +0.42(+1.66%) |
Dec 30, 2019 | 25.67 | 25.67 | 25.44 | 25.53 | 414,669 | -0.04(-0.18%) |
Dec 27, 2019 | 25.74 | 25.81 | 25.51 | 25.57 | 587,800 | -0.07(-0.25%) |
Dec 26, 2019 | 25.76 | 25.77 | 25.49 | 25.64 | 487,153 | -0.10(-0.39%) |
Dec 24, 2019 | 25.81 | 25.83 | 25.59 | 25.74 | 212,700 | -0.04(-0.16%) |
Dec 23, 2019 | 25.80 | 26.00 | 25.56 | 25.78 | 696,218 | +0.07(+0.27%) |
Dec 20, 2019 | 25.71 | 25.86 | 25.38 | 25.71 | 1,264,500 | +0.11(+0.43%) |
Dec 19, 2019 | 25.31 | 25.71 | 25.18 | 25.60 | 449,782 | +0.38(+1.51%) |
Dec 18, 2019 | 24.98 | 25.32 | 24.59 | 25.22 | 526,144 | +0.35(+1.41%) |
Dec 17, 2019 | 24.65 | 24.98 | 24.55 | 24.87 | 366,150 | +0.20(+0.81%) |
Dec 16, 2019 | 25.05 | 25.05 | 24.63 | 24.67 | 419,215 | -0.29(-1.18%) |
Dec 13, 2019 | 25.64 | 25.83 | 24.76 | 24.96 | 412,300 | -0.82(-3.20%) |
Dec 12, 2019 | 25.47 | 25.91 | 25.45 | 25.79 | 1,613,361 | +0.26(+1.02%) |
Dec 11, 2019 | 25.51 | 25.60 | 25.18 | 25.53 | 467,725 | +0.03(+0.12%) |
Dec 10, 2019 | 25.24 | 25.63 | 25.17 | 25.50 | 855,457 | +0.26(+1.03%) |
Dec 09, 2019 | 25.25 | 25.32 | 24.71 | 25.24 | 482,983 | +0.07(+0.30%) |
Dec 06, 2019 | 25.21 | 25.60 | 25.08 | 25.16 | 427,500 | +0.11(+0.44%) |
Dec 05, 2019 | 25.10 | 25.18 | 24.76 | 25.05 | 492,739 | +0.07(+0.30%) |
Dec 04, 2019 | 25.12 | 25.31 | 24.93 | 24.98 | 548,929 | -0.07(-0.28%) |
Dec 03, 2019 | 24.88 | 25.12 | 24.66 | 25.05 | 679,607 | +0.06(+0.24%) |
Dec 02, 2019 | 24.90 | 25.09 | 24.67 | 24.99 | 498,475 | +0.27(+1.09%) |
Nov 29, 2019 | 24.86 | 25.04 | 24.65 | 24.72 | 204,900 | -0.25(-1.00%) |
Nov 27, 2019 | 24.93 | 25.28 | 24.86 | 24.97 | 397,200 | +0.04(+0.16%) |
Nov 26, 2019 | 24.80 | 25.11 | 24.80 | 24.93 | 375,013 | +0.06(+0.24%) |
Nov 25, 2019 | 24.53 | 25.04 | 24.38 | 24.87 | 810,543 | +0.33(+1.34%) |
Nov 22, 2019 | 24.61 | 24.84 | 24.30 | 24.54 | 444,400 | -0.03(-0.12%) |
Nov 21, 2019 | 24.99 | 24.99 | 24.40 | 24.57 | 633,966 | -0.42(-1.68%) |
Nov 20, 2019 | 24.86 | 25.10 | 24.80 | 24.99 | 406,233 | +0.08(+0.32%) |
Nov 19, 2019 | 24.63 | 24.98 | 24.55 | 24.91 | 437,773 | +0.20(+0.81%) |
Nov 18, 2019 | 24.96 | 25.00 | 24.67 | 24.71 | 500,947 | -0.39(-1.55%) |
Nov 15, 2019 | 25.14 | 25.40 | 24.98 | 25.10 | 515,800 | +0.08(+0.32%) |
Nov 14, 2019 | 25.37 | 25.63 | 24.73 | 25.02 | 854,592 | -0.39(-1.53%) |
Nov 13, 2019 | 25.53 | 25.80 | 25.30 | 25.41 | 996,386 | -0.19(-0.74%) |
Nov 12, 2019 | 25.89 | 25.97 | 25.48 | 25.60 | 1,050,194 | -0.22(-0.85%) |
Nov 11, 2019 | 25.90 | 26.11 | 25.37 | 25.82 | 717,012 | -0.11(-0.41%) |
Nov 08, 2019 | 25.66 | 26.49 | 25.40 | 25.93 | 2,527,400 | +0.38(+1.49%) |
Nov 07, 2019 | 24.80 | 26.44 | 24.32 | 25.55 | 2,071,325 | +1.32(+5.43%) |
Nov 06, 2019 | 24.23 | 24.47 | 24.02 | 24.23 | 1,433,269 | +0.00(+0.00%) |
Nov 05, 2019 | 24.21 | 24.38 | 23.94 | 24.23 | 733,548 | +0.05(+0.21%) |
Nov 04, 2019 | 23.50 | 24.24 | 23.39 | 24.18 | 747,569 | +0.81(+3.47%) |