Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.83 | 25.83 | 25.63 | 25.71 | 9,000 | -0.48(-1.83%) |
Jan 30, 2020 | 26.22 | 26.22 | 26.08 | 26.19 | 6,543 | -0.04(-0.15%) |
Jan 29, 2020 | 26.10 | 26.29 | 26.05 | 26.23 | 6,060 | +0.05(+0.19%) |
Jan 28, 2020 | 26.03 | 26.20 | 25.99 | 26.18 | 17,532 | +0.15(+0.58%) |
Jan 27, 2020 | 25.98 | 26.03 | 25.93 | 26.03 | 9,014 | -0.46(-1.74%) |
Jan 24, 2020 | 26.58 | 26.58 | 26.43 | 26.49 | 9,200 | +0.44(+1.71%) |
Jan 23, 2020 | 25.98 | 26.08 | 25.91 | 26.05 | 72,053 | +0.07(+0.25%) |
Jan 22, 2020 | 25.94 | 25.98 | 25.92 | 25.98 | 62,077 | -0.09(-0.35%) |
Jan 21, 2020 | 25.98 | 26.12 | 25.98 | 26.07 | 8,349 | +0.40(+1.56%) |
Jan 17, 2020 | 25.67 | 25.69 | 25.47 | 25.67 | 6,700 | +0.03(+0.10%) |
Jan 16, 2020 | 25.74 | 25.74 | 25.61 | 25.64 | 4,748 | -0.25(-0.95%) |
Jan 15, 2020 | 25.86 | 26.07 | 25.86 | 25.89 | 10,452 | +0.21(+0.80%) |
Jan 14, 2020 | 25.50 | 25.73 | 25.50 | 25.68 | 4,455 | +0.43(+1.72%) |
Jan 13, 2020 | 25.27 | 25.38 | 25.25 | 25.25 | 8,459 | -0.11(-0.43%) |
Jan 10, 2020 | 25.21 | 25.48 | 25.19 | 25.36 | 41,300 | +0.27(+1.08%) |
Jan 09, 2020 | 25.03 | 25.11 | 24.94 | 25.09 | 9,997 | +0.27(+1.09%) |
Jan 08, 2020 | 24.79 | 24.95 | 24.79 | 24.82 | 58,036 | +0.39(+1.60%) |
Jan 07, 2020 | 24.34 | 24.46 | 24.33 | 24.43 | 10,431 | +0.09(+0.37%) |
Jan 06, 2020 | 24.10 | 24.42 | 24.06 | 24.34 | 3,314 | +0.38(+1.60%) |
Jan 03, 2020 | 23.84 | 24.06 | 23.84 | 23.96 | 8,100 | +0.18(+0.75%) |
Jan 02, 2020 | 23.71 | 23.82 | 23.71 | 23.78 | 4,863 | +0.08(+0.35%) |
Dec 31, 2019 | 23.75 | 23.90 | 23.51 | 23.70 | 52,200 | -0.00(-0.02%) |
Dec 30, 2019 | 23.61 | 23.74 | 23.55 | 23.70 | 44,816 | +0.16(+0.68%) |
Dec 27, 2019 | 23.49 | 23.59 | 23.46 | 23.54 | 4,900 | +0.10(+0.45%) |
Dec 26, 2019 | 23.32 | 23.52 | 23.32 | 23.43 | 5,770 | -0.09(-0.36%) |
Dec 24, 2019 | 23.36 | 23.52 | 23.20 | 23.52 | 4,300 | +0.12(+0.53%) |
Dec 23, 2019 | 23.37 | 23.44 | 23.31 | 23.39 | 17,442 | +0.20(+0.84%) |
Dec 20, 2019 | 23.15 | 23.26 | 23.12 | 23.20 | 127,100 | +0.09(+0.39%) |
Dec 19, 2019 | 23.10 | 23.16 | 23.08 | 23.11 | 9,093 | +0.17(+0.74%) |
Dec 18, 2019 | 23.05 | 23.05 | 22.92 | 22.94 | 11,428 | -0.29(-1.27%) |
Dec 17, 2019 | 23.18 | 23.29 | 23.18 | 23.23 | 12,076 | +0.12(+0.51%) |
Dec 16, 2019 | 23.13 | 23.18 | 23.07 | 23.12 | 7,736 | +0.32(+1.39%) |
Dec 13, 2019 | 22.81 | 22.85 | 22.75 | 22.80 | 6,900 | -0.11(-0.46%) |
Dec 12, 2019 | 22.90 | 22.91 | 22.76 | 22.91 | 12,122 | +0.05(+0.24%) |
Dec 11, 2019 | 22.64 | 22.89 | 22.64 | 22.85 | 18,606 | -0.03(-0.13%) |
Dec 10, 2019 | 22.81 | 22.95 | 22.81 | 22.88 | 21,299 | +0.09(+0.39%) |
Dec 09, 2019 | 23.00 | 23.00 | 22.78 | 22.79 | 16,667 | -0.27(-1.15%) |
Dec 06, 2019 | 23.13 | 23.13 | 23.03 | 23.05 | 5,800 | -0.05(-0.22%) |
Dec 05, 2019 | 23.07 | 23.14 | 23.05 | 23.11 | 4,900 | +0.18(+0.81%) |
Dec 04, 2019 | 22.86 | 23.01 | 22.83 | 22.92 | 8,254 | -0.03(-0.15%) |
Dec 03, 2019 | 22.81 | 22.99 | 22.81 | 22.95 | 4,460 | -0.11(-0.48%) |
Dec 02, 2019 | 23.33 | 23.33 | 23.05 | 23.07 | 14,335 | -0.28(-1.22%) |
Nov 29, 2019 | 23.39 | 23.43 | 23.32 | 23.35 | 5,400 | -0.11(-0.47%) |
Nov 27, 2019 | 23.38 | 23.48 | 23.36 | 23.46 | 5,400 | -0.07(-0.30%) |
Nov 26, 2019 | 23.56 | 23.56 | 23.50 | 23.53 | 4,055 | +0.06(+0.26%) |
Nov 25, 2019 | 23.52 | 23.52 | 23.36 | 23.47 | 7,734 | -0.06(-0.25%) |
Nov 22, 2019 | 23.50 | 23.53 | 23.46 | 23.53 | 40,100 | -0.19(-0.80%) |
Nov 21, 2019 | 23.73 | 23.76 | 23.62 | 23.72 | 88,125 | -0.18(-0.73%) |
Nov 20, 2019 | 23.97 | 24.15 | 23.81 | 23.89 | 13,308 | -0.09(-0.35%) |
Nov 19, 2019 | 24.09 | 24.10 | 23.95 | 23.98 | 6,491 | -0.02(-0.08%) |
Nov 18, 2019 | 23.96 | 24.00 | 23.93 | 24.00 | 8,828 | +0.02(+0.07%) |
Nov 15, 2019 | 23.64 | 24.07 | 23.61 | 23.98 | 4,700 | +0.49(+2.10%) |
Nov 14, 2019 | 23.24 | 23.49 | 23.09 | 23.49 | 5,013 | -0.70(-2.89%) |
Nov 13, 2019 | 24.16 | 24.20 | 23.92 | 24.19 | 6,065 | +0.09(+0.37%) |
Nov 12, 2019 | 24.24 | 24.32 | 24.09 | 24.10 | 7,858 | -0.06(-0.26%) |
Nov 11, 2019 | 24.12 | 24.21 | 24.10 | 24.16 | 4,078 | +0.04(+0.16%) |
Nov 08, 2019 | 24.00 | 24.15 | 24.00 | 24.13 | 10,900 | +0.29(+1.22%) |
Nov 07, 2019 | 23.88 | 23.89 | 23.79 | 23.84 | 6,639 | -0.13(-0.54%) |
Nov 06, 2019 | 23.99 | 24.03 | 23.90 | 23.96 | 25,740 | +0.10(+0.42%) |
Nov 05, 2019 | 23.91 | 23.95 | 23.86 | 23.86 | 7,797 | -0.07(-0.27%) |
Nov 04, 2019 | 24.11 | 24.11 | 23.92 | 23.93 | 8,925 | -0.20(-0.83%) |