Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.70 | 22.71 | 22.21 | 22.21 | 17,516 | -0.70(-3.07%) |
Jan 30, 2020 | 22.92 | 23.02 | 22.71 | 22.91 | 12,296 | -0.10(-0.42%) |
Jan 29, 2020 | 22.94 | 23.08 | 22.94 | 23.01 | 12,892 | -0.01(-0.04%) |
Jan 28, 2020 | 23.04 | 23.15 | 22.94 | 23.02 | 12,037 | +0.31(+1.38%) |
Jan 27, 2020 | 22.75 | 23.17 | 22.36 | 22.71 | 20,986 | -0.43(-1.86%) |
Jan 24, 2020 | 23.34 | 23.64 | 22.96 | 23.14 | 9,731 | -0.12(-0.50%) |
Jan 23, 2020 | 23.89 | 23.89 | 23.05 | 23.25 | 21,034 | -0.85(-3.52%) |
Jan 22, 2020 | 24.29 | 24.35 | 24.03 | 24.10 | 5,349 | -0.12(-0.48%) |
Jan 21, 2020 | 24.12 | 24.48 | 24.02 | 24.22 | 5,668 | +0.05(+0.20%) |
Jan 17, 2020 | 24.44 | 24.60 | 24.16 | 24.17 | 7,170 | -0.11(-0.44%) |
Jan 16, 2020 | 24.01 | 24.28 | 23.59 | 24.28 | 8,368 | +0.35(+1.47%) |
Jan 15, 2020 | 23.75 | 24.09 | 23.34 | 23.93 | 28,197 | +0.16(+0.66%) |
Jan 14, 2020 | 25.14 | 25.15 | 23.69 | 23.77 | 40,247 | -1.38(-5.47%) |
Jan 13, 2020 | 25.14 | 25.32 | 24.85 | 25.15 | 21,693 | +0.04(+0.16%) |
Jan 10, 2020 | 24.94 | 25.14 | 24.75 | 25.11 | 22,842 | +0.12(+0.47%) |
Jan 09, 2020 | 24.65 | 24.99 | 24.65 | 24.99 | 10,198 | +0.32(+1.31%) |
Jan 08, 2020 | 24.26 | 24.79 | 24.02 | 24.67 | 14,260 | +0.40(+1.65%) |
Jan 07, 2020 | 24.58 | 24.58 | 24.07 | 24.27 | 9,596 | -0.33(-1.35%) |
Jan 06, 2020 | 24.72 | 24.88 | 23.88 | 24.60 | 8,846 | -0.21(-0.83%) |
Jan 03, 2020 | 24.81 | 25.24 | 24.60 | 24.81 | 16,082 | -0.54(-2.12%) |
Jan 02, 2020 | 25.45 | 25.45 | 25.15 | 25.34 | 5,749 | -0.11(-0.42%) |
Dec 31, 2019 | 25.67 | 25.73 | 25.29 | 25.45 | 17,106 | -0.32(-1.25%) |
Dec 30, 2019 | 26.08 | 26.08 | 25.43 | 25.77 | 52,497 | -0.29(-1.12%) |
Dec 27, 2019 | 25.49 | 26.35 | 25.38 | 26.07 | 13,521 | +0.50(+1.95%) |
Dec 26, 2019 | 25.56 | 25.94 | 25.04 | 25.57 | 28,463 | -0.01(-0.04%) |
Dec 24, 2019 | 26.25 | 26.60 | 25.23 | 25.58 | 28,271 | +0.11(+0.42%) |
Dec 23, 2019 | 25.81 | 25.86 | 25.09 | 25.47 | 51,281 | -0.45(-1.73%) |
Dec 20, 2019 | 24.90 | 28.20 | 24.77 | 25.92 | 68,323 | +1.03(+4.12%) |
Dec 19, 2019 | 24.35 | 25.87 | 24.35 | 24.89 | 29,327 | +0.56(+2.29%) |
Dec 18, 2019 | 24.34 | 24.36 | 24.16 | 24.34 | 32,878 | +0.09(+0.36%) |
Dec 17, 2019 | 24.30 | 24.35 | 24.16 | 24.25 | 13,657 | +0.04(+0.16%) |
Dec 16, 2019 | 24.55 | 24.86 | 23.93 | 24.21 | 30,544 | -0.32(-1.31%) |
Dec 13, 2019 | 24.18 | 24.79 | 24.10 | 24.53 | 17,208 | +0.13(+0.52%) |
Dec 12, 2019 | 24.41 | 24.59 | 24.41 | 24.41 | 27,948 | +0.00(+0.00%) |
Dec 11, 2019 | 25.08 | 25.08 | 24.28 | 24.41 | 43,523 | -0.63(-2.53%) |
Dec 10, 2019 | 24.55 | 25.04 | 24.49 | 25.04 | 29,349 | +0.70(+2.89%) |
Dec 09, 2019 | 24.31 | 24.49 | 23.97 | 24.34 | 29,952 | -0.17(-0.68%) |
Dec 06, 2019 | 23.38 | 24.69 | 23.38 | 24.50 | 28,579 | +1.09(+4.67%) |
Dec 05, 2019 | 23.27 | 23.51 | 23.27 | 23.41 | 5,354 | +0.06(+0.25%) |
Dec 04, 2019 | 23.21 | 23.52 | 23.00 | 23.35 | 27,364 | -0.06(-0.25%) |
Dec 03, 2019 | 23.23 | 23.47 | 22.70 | 23.41 | 25,604 | +0.01(+0.04%) |
Dec 02, 2019 | 23.43 | 23.53 | 23.21 | 23.40 | 76,375 | +0.03(+0.13%) |
Nov 29, 2019 | 23.51 | 23.53 | 23.37 | 23.37 | 14,545 | -0.03(-0.13%) |
Nov 27, 2019 | 23.53 | 23.53 | 23.36 | 23.40 | 10,653 | -0.13(-0.54%) |
Nov 26, 2019 | 23.54 | 23.69 | 23.02 | 23.53 | 27,939 | -0.25(-1.07%) |
Nov 25, 2019 | 23.62 | 23.90 | 23.43 | 23.78 | 155,918 | +0.04(+0.16%) |
Nov 22, 2019 | 23.90 | 23.90 | 23.58 | 23.74 | 6,863 | +0.08(+0.33%) |
Nov 21, 2019 | 23.81 | 23.92 | 23.66 | 23.66 | 5,474 | -0.13(-0.53%) |
Nov 20, 2019 | 23.87 | 23.92 | 23.61 | 23.79 | 20,186 | -0.27(-1.14%) |
Nov 19, 2019 | 24.21 | 24.22 | 23.82 | 24.06 | 37,416 | +0.20(+0.82%) |
Nov 18, 2019 | 23.62 | 23.92 | 23.23 | 23.87 | 111,700 | +0.33(+1.41%) |
Nov 15, 2019 | 23.23 | 23.91 | 23.23 | 23.54 | 202,410 | +0.30(+1.30%) |
Nov 14, 2019 | 23.05 | 23.24 | 22.66 | 23.23 | 6,348 | -0.27(-1.16%) |
Nov 13, 2019 | 23.73 | 23.73 | 23.29 | 23.51 | 2,650 | -0.20(-0.82%) |
Nov 12, 2019 | 23.72 | 24.03 | 23.70 | 23.70 | 7,821 | -0.31(-1.30%) |
Nov 11, 2019 | 23.85 | 24.16 | 23.80 | 24.02 | 3,006 | +0.11(+0.45%) |
Nov 08, 2019 | 23.48 | 24.15 | 23.48 | 23.91 | 3,175 | +0.10(+0.41%) |
Nov 07, 2019 | 23.41 | 23.81 | 23.41 | 23.81 | 6,253 | +0.38(+1.62%) |
Nov 06, 2019 | 22.95 | 23.70 | 22.95 | 23.43 | 3,689 | -0.36(-1.52%) |
Nov 05, 2019 | 23.63 | 23.79 | 23.40 | 23.79 | 7,079 | +0.26(+1.12%) |
Nov 04, 2019 | 24.08 | 24.08 | 23.51 | 23.53 | 8,688 | -0.59(-2.43%) |