Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.46 | 24.64 | 23.62 | 23.70 | 94,100 | -1.00(-4.05%) |
Jan 30, 2020 | 24.24 | 24.74 | 24.18 | 24.70 | 78,237 | +0.15(+0.61%) |
Jan 29, 2020 | 24.91 | 25.17 | 24.53 | 24.55 | 124,013 | -0.33(-1.33%) |
Jan 28, 2020 | 25.12 | 25.20 | 24.85 | 24.88 | 76,188 | -0.11(-0.44%) |
Jan 27, 2020 | 25.04 | 25.52 | 24.91 | 24.99 | 103,335 | -0.54(-2.12%) |
Jan 24, 2020 | 26.03 | 26.03 | 25.44 | 25.53 | 68,800 | -0.42(-1.62%) |
Jan 23, 2020 | 25.73 | 26.07 | 25.46 | 25.95 | 135,584 | +0.04(+0.15%) |
Jan 22, 2020 | 26.17 | 26.25 | 25.78 | 25.91 | 136,953 | -0.13(-0.50%) |
Jan 21, 2020 | 26.37 | 26.55 | 25.90 | 26.04 | 94,532 | -0.52(-1.96%) |
Jan 17, 2020 | 26.98 | 26.98 | 26.40 | 26.56 | 58,900 | -0.22(-0.82%) |
Jan 16, 2020 | 26.34 | 26.96 | 26.20 | 26.78 | 105,859 | +0.62(+2.37%) |
Jan 15, 2020 | 25.99 | 26.46 | 25.99 | 26.16 | 81,470 | +0.01(+0.04%) |
Jan 14, 2020 | 26.37 | 26.52 | 26.10 | 26.15 | 70,707 | -0.27(-1.02%) |
Jan 13, 2020 | 25.97 | 26.42 | 25.95 | 26.42 | 98,673 | +0.34(+1.30%) |
Jan 10, 2020 | 26.45 | 26.61 | 25.92 | 26.08 | 77,500 | -0.45(-1.70%) |
Jan 09, 2020 | 26.56 | 26.97 | 26.31 | 26.53 | 98,907 | +0.04(+0.15%) |
Jan 08, 2020 | 26.46 | 26.78 | 26.34 | 26.49 | 74,285 | +0.02(+0.08%) |
Jan 07, 2020 | 26.54 | 26.62 | 26.27 | 26.47 | 52,042 | -0.24(-0.90%) |
Jan 06, 2020 | 26.47 | 26.76 | 26.36 | 26.71 | 64,407 | +0.02(+0.07%) |
Jan 03, 2020 | 26.58 | 26.75 | 26.49 | 26.69 | 80,400 | -0.26(-0.96%) |
Jan 02, 2020 | 26.98 | 27.05 | 26.58 | 26.95 | 80,987 | +0.15(+0.56%) |
Dec 31, 2019 | 26.86 | 27.16 | 26.76 | 26.80 | 87,600 | -0.12(-0.45%) |
Dec 30, 2019 | 26.76 | 27.12 | 26.66 | 26.92 | 106,324 | +0.15(+0.56%) |
Dec 27, 2019 | 27.01 | 27.07 | 26.73 | 26.77 | 56,400 | -0.24(-0.89%) |
Dec 26, 2019 | 27.09 | 27.09 | 26.84 | 27.01 | 38,670 | +0.01(+0.04%) |
Dec 24, 2019 | 27.18 | 27.18 | 26.86 | 27.00 | 36,600 | -0.07(-0.26%) |
Dec 23, 2019 | 27.16 | 27.16 | 26.89 | 27.07 | 51,868 | -0.10(-0.37%) |
Dec 20, 2019 | 27.43 | 27.43 | 27.06 | 27.17 | 197,200 | -0.13(-0.48%) |
Dec 19, 2019 | 27.34 | 27.43 | 27.10 | 27.30 | 66,340 | -0.03(-0.11%) |
Dec 18, 2019 | 27.18 | 27.36 | 26.87 | 27.33 | 73,961 | +0.29(+1.07%) |
Dec 17, 2019 | 27.13 | 27.13 | 26.82 | 27.04 | 88,226 | +0.04(+0.15%) |
Dec 16, 2019 | 26.94 | 27.23 | 26.93 | 27.00 | 219,783 | +0.21(+0.78%) |
Dec 13, 2019 | 26.84 | 26.98 | 26.65 | 26.79 | 185,400 | -0.05(-0.19%) |
Dec 12, 2019 | 26.64 | 27.05 | 26.64 | 26.84 | 93,589 | +0.26(+0.98%) |
Dec 11, 2019 | 26.38 | 26.62 | 26.31 | 26.58 | 64,372 | +0.21(+0.80%) |
Dec 10, 2019 | 26.27 | 26.50 | 26.18 | 26.37 | 63,553 | +0.04(+0.15%) |
Dec 09, 2019 | 26.61 | 26.82 | 26.27 | 26.33 | 142,771 | -0.28(-1.05%) |
Dec 06, 2019 | 26.37 | 26.71 | 26.37 | 26.61 | 192,300 | +0.39(+1.49%) |
Dec 05, 2019 | 26.01 | 26.32 | 26.00 | 26.22 | 107,370 | +0.15(+0.58%) |
Dec 04, 2019 | 25.69 | 26.32 | 25.49 | 26.07 | 164,390 | +0.49(+1.92%) |
Dec 03, 2019 | 25.57 | 25.68 | 25.31 | 25.58 | 148,016 | -0.09(-0.35%) |
Dec 02, 2019 | 26.06 | 26.38 | 25.57 | 25.67 | 174,438 | -0.57(-2.17%) |
Nov 29, 2019 | 26.46 | 26.69 | 26.19 | 26.24 | 45,700 | -0.48(-1.80%) |
Nov 27, 2019 | 26.48 | 26.80 | 26.13 | 26.72 | 95,400 | +0.15(+0.56%) |
Nov 26, 2019 | 26.62 | 26.93 | 26.55 | 26.57 | 272,610 | -0.07(-0.26%) |
Nov 25, 2019 | 26.17 | 26.75 | 26.17 | 26.64 | 171,220 | +0.57(+2.19%) |
Nov 22, 2019 | 26.34 | 26.50 | 26.01 | 26.07 | 156,000 | -0.13(-0.50%) |
Nov 21, 2019 | 26.01 | 26.23 | 25.66 | 26.20 | 114,586 | +0.37(+1.43%) |
Nov 20, 2019 | 25.75 | 25.99 | 25.44 | 25.83 | 251,154 | +0.04(+0.16%) |
Nov 19, 2019 | 25.85 | 26.18 | 25.62 | 25.79 | 141,957 | -0.04(-0.15%) |
Nov 18, 2019 | 26.11 | 26.19 | 25.72 | 25.83 | 65,355 | -0.39(-1.49%) |
Nov 15, 2019 | 26.17 | 26.42 | 25.99 | 26.22 | 116,000 | +0.21(+0.81%) |
Nov 14, 2019 | 26.34 | 26.52 | 25.76 | 26.01 | 138,071 | -0.43(-1.63%) |
Nov 13, 2019 | 26.71 | 26.71 | 26.22 | 26.44 | 79,753 | -0.36(-1.34%) |
Nov 12, 2019 | 26.99 | 27.00 | 26.74 | 26.80 | 81,516 | -0.18(-0.67%) |
Nov 11, 2019 | 26.56 | 27.04 | 26.56 | 26.98 | 100,387 | +0.01(+0.04%) |
Nov 08, 2019 | 27.13 | 27.20 | 26.50 | 26.97 | 154,800 | -0.08(-0.30%) |
Nov 07, 2019 | 27.58 | 27.58 | 26.83 | 27.05 | 185,156 | -0.17(-0.62%) |
Nov 06, 2019 | 27.31 | 27.73 | 27.14 | 27.22 | 124,730 | -0.01(-0.04%) |
Nov 05, 2019 | 27.00 | 27.71 | 26.15 | 27.23 | 182,166 | +2.15(+8.57%) |
Nov 04, 2019 | 25.03 | 25.24 | 24.82 | 25.08 | 140,242 | +0.36(+1.46%) |