Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.51 | 24.72 | 24.22 | 24.43 | 71,463 | -0.36(-1.44%) |
Jan 30, 2020 | 25.92 | 25.92 | 24.10 | 24.78 | 80,838 | -1.55(-5.88%) |
Jan 29, 2020 | 27.01 | 27.05 | 25.44 | 26.33 | 60,788 | -0.91(-3.34%) |
Jan 28, 2020 | 27.57 | 27.58 | 27.01 | 27.24 | 29,833 | -0.43(-1.56%) |
Jan 27, 2020 | 27.29 | 27.73 | 27.01 | 27.68 | 13,398 | +0.28(+1.03%) |
Jan 24, 2020 | 27.84 | 27.97 | 27.37 | 27.39 | 12,769 | -0.29(-1.06%) |
Jan 23, 2020 | 27.79 | 27.99 | 27.57 | 27.69 | 12,563 | -0.30(-1.07%) |
Jan 22, 2020 | 27.63 | 28.47 | 27.37 | 27.99 | 19,241 | +0.40(+1.44%) |
Jan 21, 2020 | 27.78 | 27.82 | 27.50 | 27.59 | 17,747 | -0.49(-1.73%) |
Jan 17, 2020 | 28.40 | 28.50 | 27.93 | 28.08 | 11,425 | -0.30(-1.07%) |
Jan 16, 2020 | 27.80 | 28.49 | 27.70 | 28.38 | 19,411 | +0.75(+2.71%) |
Jan 15, 2020 | 27.81 | 28.24 | 27.50 | 27.63 | 17,767 | -0.13(-0.47%) |
Jan 14, 2020 | 28.29 | 28.39 | 27.75 | 27.76 | 39,080 | -0.46(-1.61%) |
Jan 13, 2020 | 27.46 | 28.22 | 27.46 | 28.22 | 26,871 | +0.85(+3.12%) |
Jan 10, 2020 | 27.59 | 28.07 | 27.33 | 27.36 | 25,314 | -0.26(-0.94%) |
Jan 09, 2020 | 27.64 | 28.13 | 27.60 | 27.62 | 15,614 | +0.12(+0.44%) |
Jan 08, 2020 | 27.42 | 27.59 | 27.27 | 27.50 | 19,552 | +0.00(+0.02%) |
Jan 07, 2020 | 28.06 | 28.06 | 27.22 | 27.50 | 27,221 | -0.56(-2.00%) |
Jan 06, 2020 | 27.87 | 28.18 | 27.46 | 28.06 | 21,226 | +0.21(+0.75%) |
Jan 03, 2020 | 28.00 | 28.00 | 27.75 | 27.85 | 16,577 | -0.17(-0.61%) |
Jan 02, 2020 | 28.46 | 28.46 | 28.02 | 28.02 | 23,712 | -0.46(-1.60%) |
Dec 31, 2019 | 28.41 | 28.55 | 28.03 | 28.47 | 26,658 | +0.26(+0.93%) |
Dec 30, 2019 | 28.11 | 28.30 | 28.02 | 28.21 | 9,883 | +0.10(+0.35%) |
Dec 27, 2019 | 28.30 | 28.35 | 27.85 | 28.11 | 18,593 | -0.18(-0.63%) |
Dec 26, 2019 | 27.94 | 28.29 | 27.93 | 28.29 | 12,968 | +0.42(+1.51%) |
Dec 24, 2019 | 28.02 | 28.17 | 27.87 | 27.87 | 8,288 | -0.17(-0.62%) |
Dec 23, 2019 | 28.53 | 28.54 | 27.68 | 28.05 | 30,899 | -0.48(-1.67%) |
Dec 20, 2019 | 28.30 | 28.54 | 28.12 | 28.52 | 92,297 | +0.22(+0.79%) |
Dec 19, 2019 | 28.53 | 28.54 | 27.88 | 28.30 | 29,795 | -0.05(-0.19%) |
Dec 18, 2019 | 28.50 | 28.57 | 28.30 | 28.35 | 25,930 | -0.15(-0.52%) |
Dec 17, 2019 | 28.34 | 28.57 | 28.20 | 28.50 | 47,672 | +0.16(+0.55%) |
Dec 16, 2019 | 28.44 | 28.57 | 28.13 | 28.35 | 46,280 | -0.02(-0.08%) |
Dec 13, 2019 | 28.25 | 28.52 | 27.96 | 28.37 | 36,515 | +0.12(+0.41%) |
Dec 12, 2019 | 28.75 | 28.75 | 27.94 | 28.25 | 52,580 | +0.30(+1.09%) |
Dec 11, 2019 | 27.93 | 28.02 | 27.80 | 27.95 | 47,324 | -0.08(-0.30%) |
Dec 10, 2019 | 27.37 | 28.17 | 27.37 | 28.03 | 24,830 | +0.43(+1.55%) |
Dec 09, 2019 | 27.44 | 27.78 | 27.44 | 27.60 | 48,337 | +0.17(+0.63%) |
Dec 06, 2019 | 26.92 | 27.55 | 26.92 | 27.43 | 40,548 | +0.66(+2.45%) |
Dec 05, 2019 | 26.68 | 26.89 | 26.55 | 26.77 | 53,987 | +0.21(+0.79%) |
Dec 04, 2019 | 26.76 | 26.76 | 26.54 | 26.56 | 44,338 | -0.13(-0.49%) |
Dec 03, 2019 | 26.52 | 26.77 | 26.44 | 26.69 | 22,299 | -0.02(-0.07%) |
Dec 02, 2019 | 26.85 | 26.97 | 26.46 | 26.71 | 26,432 | +0.03(+0.10%) |
Nov 29, 2019 | 26.92 | 26.93 | 26.61 | 26.68 | 9,184 | -0.30(-1.11%) |
Nov 27, 2019 | 26.76 | 26.98 | 26.69 | 26.98 | 14,785 | +0.28(+1.04%) |
Nov 26, 2019 | 26.67 | 27.07 | 26.43 | 26.71 | 21,571 | -0.08(-0.28%) |
Nov 25, 2019 | 26.27 | 26.78 | 26.27 | 26.78 | 27,810 | +0.49(+1.87%) |
Nov 22, 2019 | 25.73 | 26.33 | 25.73 | 26.29 | 33,603 | +0.50(+1.92%) |
Nov 21, 2019 | 25.41 | 25.91 | 25.23 | 25.80 | 36,726 | +0.54(+2.16%) |
Nov 20, 2019 | 26.34 | 26.38 | 25.25 | 25.25 | 45,584 | -1.25(-4.73%) |
Nov 19, 2019 | 26.60 | 26.87 | 26.35 | 26.51 | 13,418 | -0.13(-0.49%) |
Nov 18, 2019 | 26.56 | 26.73 | 26.36 | 26.64 | 15,303 | +0.09(+0.34%) |
Nov 15, 2019 | 26.65 | 26.80 | 26.55 | 26.55 | 10,529 | -0.13(-0.49%) |
Nov 14, 2019 | 26.63 | 26.92 | 26.60 | 26.68 | 14,518 | -0.06(-0.22%) |
Nov 13, 2019 | 26.43 | 26.82 | 26.43 | 26.73 | 20,448 | +0.34(+1.30%) |
Nov 12, 2019 | 26.78 | 26.89 | 26.39 | 26.39 | 29,313 | -0.32(-1.20%) |
Nov 11, 2019 | 26.61 | 26.73 | 26.51 | 26.71 | 40,010 | +0.15(+0.57%) |
Nov 08, 2019 | 26.12 | 26.65 | 26.10 | 26.56 | 59,142 | +0.27(+1.02%) |
Nov 07, 2019 | 26.08 | 26.31 | 26.01 | 26.29 | 33,695 | +0.34(+1.32%) |
Nov 06, 2019 | 26.05 | 26.12 | 25.81 | 25.95 | 23,912 | +0.09(+0.36%) |
Nov 05, 2019 | 25.50 | 26.15 | 25.44 | 25.85 | 36,988 | +0.20(+0.77%) |
Nov 04, 2019 | 25.67 | 26.02 | 25.45 | 25.66 | 28,244 | +0.01(+0.04%) |