Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.60 | 25.09 | 24.31 | 24.55 | 4,422 | +0.05(+0.20%) |
Jan 30, 2020 | 24.91 | 24.91 | 24.49 | 24.50 | 1,158 | -0.54(-2.17%) |
Jan 29, 2020 | 25.15 | 25.24 | 24.99 | 25.05 | 9,656 | +0.16(+0.63%) |
Jan 28, 2020 | 25.13 | 25.18 | 24.88 | 24.89 | 4,981 | +0.05(+0.20%) |
Jan 27, 2020 | 24.89 | 25.43 | 24.84 | 24.84 | 8,353 | -0.85(-3.29%) |
Jan 24, 2020 | 25.96 | 25.96 | 24.32 | 25.69 | 17,585 | -0.52(-1.97%) |
Jan 23, 2020 | 26.06 | 26.29 | 25.82 | 26.21 | 15,925 | +0.15(+0.56%) |
Jan 22, 2020 | 26.24 | 26.35 | 26.00 | 26.06 | 6,007 | +0.29(+1.13%) |
Jan 21, 2020 | 25.99 | 26.22 | 25.77 | 25.77 | 6,252 | -0.36(-1.38%) |
Jan 17, 2020 | 25.87 | 26.13 | 25.25 | 26.13 | 8,844 | -0.01(-0.04%) |
Jan 16, 2020 | 26.13 | 26.25 | 25.54 | 26.14 | 3,537 | -0.20(-0.76%) |
Jan 15, 2020 | 25.92 | 26.44 | 25.86 | 26.34 | 3,709 | +0.41(+1.59%) |
Jan 14, 2020 | 25.76 | 26.14 | 25.46 | 25.92 | 8,370 | +0.15(+0.57%) |
Jan 13, 2020 | 25.66 | 25.78 | 25.25 | 25.78 | 11,621 | +0.27(+1.07%) |
Jan 10, 2020 | 24.81 | 25.51 | 24.60 | 25.51 | 4,113 | +0.64(+2.58%) |
Jan 09, 2020 | 24.80 | 24.94 | 24.42 | 24.86 | 5,164 | +0.07(+0.27%) |
Jan 08, 2020 | 24.42 | 24.80 | 24.42 | 24.80 | 3,982 | +0.38(+1.55%) |
Jan 07, 2020 | 24.73 | 24.81 | 24.35 | 24.42 | 24,627 | -0.09(-0.35%) |
Jan 06, 2020 | 24.41 | 24.50 | 24.19 | 24.50 | 2,094 | +0.14(+0.60%) |
Jan 03, 2020 | 24.59 | 24.75 | 24.26 | 24.36 | 7,609 | -0.03(-0.12%) |
Jan 02, 2020 | 25.33 | 25.33 | 24.31 | 24.39 | 12,434 | -0.53(-2.15%) |
Dec 31, 2019 | 26.13 | 26.13 | 24.92 | 24.92 | 5,141 | -0.55(-2.18%) |
Dec 30, 2019 | 25.41 | 25.77 | 24.59 | 25.48 | 6,054 | +0.19(+0.77%) |
Dec 27, 2019 | 25.25 | 25.59 | 24.55 | 25.28 | 2,468 | -0.23(-0.91%) |
Dec 26, 2019 | 23.83 | 25.70 | 23.82 | 25.52 | 7,796 | +0.75(+3.02%) |
Dec 24, 2019 | 24.91 | 25.23 | 24.76 | 24.77 | 1,234 | -0.14(-0.55%) |
Dec 23, 2019 | 25.57 | 26.40 | 24.54 | 24.90 | 17,670 | -0.66(-2.59%) |
Dec 20, 2019 | 27.09 | 27.21 | 25.56 | 25.56 | 25,400 | -1.60(-5.91%) |
Dec 19, 2019 | 26.79 | 27.20 | 26.79 | 27.17 | 11,998 | +0.18(+0.65%) |
Dec 18, 2019 | 26.91 | 27.00 | 26.68 | 26.99 | 3,277 | +0.18(+0.69%) |
Dec 17, 2019 | 26.25 | 27.03 | 26.25 | 26.81 | 9,194 | +0.57(+2.19%) |
Dec 16, 2019 | 25.57 | 26.24 | 25.57 | 26.24 | 7,772 | +0.50(+1.93%) |
Dec 13, 2019 | 25.74 | 25.74 | 25.62 | 25.74 | 3,907 | +0.00(+0.00%) |
Dec 12, 2019 | 25.23 | 25.74 | 25.14 | 25.74 | 7,685 | +0.60(+2.40%) |
Dec 11, 2019 | 25.22 | 25.30 | 25.09 | 25.14 | 11,877 | +0.33(+1.33%) |
Dec 10, 2019 | 24.81 | 25.08 | 24.81 | 24.81 | 5,354 | +0.00(+0.00%) |
Dec 09, 2019 | 24.23 | 24.95 | 23.82 | 24.81 | 19,520 | +0.30(+1.23%) |
Dec 06, 2019 | 24.46 | 24.75 | 24.46 | 24.50 | 13,780 | +0.05(+0.20%) |
Dec 05, 2019 | 24.20 | 24.54 | 24.16 | 24.46 | 5,822 | +0.45(+1.86%) |
Dec 04, 2019 | 23.87 | 24.24 | 23.87 | 24.01 | 5,129 | +0.23(+0.98%) |
Dec 03, 2019 | 23.72 | 24.23 | 23.40 | 23.78 | 3,820 | +0.49(+2.13%) |
Dec 02, 2019 | 23.28 | 23.28 | 23.28 | 23.28 | 488 | -0.01(-0.04%) |
Nov 29, 2019 | 23.29 | 23.29 | 23.29 | 432 | +0.00(+0.00%) | |
Nov 27, 2019 | 23.75 | 23.78 | 23.05 | 23.29 | 3,194 | -0.47(-1.96%) |
Nov 26, 2019 | 23.44 | 23.76 | 23.31 | 23.76 | 4,661 | +0.84(+3.65%) |
Nov 25, 2019 | 23.19 | 23.69 | 22.92 | 22.92 | 5,483 | -0.03(-0.14%) |
Nov 22, 2019 | 23.12 | 23.12 | 22.62 | 22.95 | 1,648 | -0.42(-1.82%) |
Nov 21, 2019 | 23.10 | 23.38 | 23.10 | 23.38 | 672 | +0.52(+2.28%) |
Nov 20, 2019 | 23.03 | 23.71 | 22.85 | 22.85 | 5,575 | -0.54(-2.32%) |
Nov 19, 2019 | 22.99 | 23.41 | 22.95 | 23.40 | 14,623 | +0.45(+1.95%) |
Nov 18, 2019 | 23.09 | 23.21 | 22.71 | 22.95 | 6,540 | -0.18(-0.80%) |
Nov 15, 2019 | 22.81 | 23.14 | 21.35 | 23.14 | 2,679 | +0.13(+0.55%) |
Nov 14, 2019 | 22.86 | 23.07 | 22.86 | 23.01 | 5,357 | +0.25(+1.11%) |
Nov 13, 2019 | 22.69 | 22.98 | 22.69 | 22.76 | 5,598 | +0.07(+0.32%) |
Nov 12, 2019 | 22.35 | 22.68 | 22.25 | 22.68 | 4,938 | +0.70(+3.20%) |
Nov 11, 2019 | 21.69 | 22.12 | 21.69 | 21.98 | 2,643 | -0.01(-0.04%) |
Nov 08, 2019 | 22.98 | 22.98 | 21.74 | 21.99 | 1,751 | -0.88(-3.86%) |
Nov 07, 2019 | 22.33 | 22.87 | 22.33 | 22.87 | 713 | -0.05(-0.21%) |
Nov 06, 2019 | 23.14 | 23.14 | 22.42 | 22.92 | 3,757 | -0.06(-0.25%) |
Nov 05, 2019 | 23.29 | 23.29 | 22.73 | 22.98 | 9,021 | +0.67(+3.02%) |
Nov 04, 2019 | 21.80 | 22.31 | 21.08 | 22.31 | 5,519 | +0.66(+3.07%) |