Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.63 | 23.63 | 23.08 | 23.38 | 113,793 | -0.36(-1.50%) |
Jan 30, 2020 | 23.83 | 23.90 | 23.43 | 23.74 | 73,821 | -0.26(-1.09%) |
Jan 29, 2020 | 24.40 | 24.40 | 23.83 | 24.00 | 122,124 | -0.38(-1.55%) |
Jan 28, 2020 | 24.17 | 24.49 | 23.83 | 24.38 | 109,556 | +0.29(+1.21%) |
Jan 27, 2020 | 23.66 | 24.27 | 23.66 | 24.08 | 159,522 | +0.04(+0.15%) |
Jan 24, 2020 | 24.08 | 24.12 | 23.82 | 24.05 | 55,176 | -0.06(-0.24%) |
Jan 23, 2020 | 24.19 | 24.20 | 23.87 | 24.11 | 70,174 | -0.24(-1.00%) |
Jan 22, 2020 | 24.43 | 24.43 | 24.15 | 24.35 | 71,191 | +0.06(+0.25%) |
Jan 21, 2020 | 24.29 | 24.63 | 24.01 | 24.29 | 203,445 | +0.03(+0.12%) |
Jan 17, 2020 | 24.44 | 24.44 | 24.00 | 24.26 | 152,183 | +0.01(+0.03%) |
Jan 16, 2020 | 23.88 | 24.37 | 23.84 | 24.25 | 82,937 | +0.47(+1.96%) |
Jan 15, 2020 | 23.00 | 23.84 | 23.00 | 23.79 | 102,325 | +0.68(+2.92%) |
Jan 14, 2020 | 23.10 | 23.47 | 22.91 | 23.11 | 90,909 | -0.08(-0.34%) |
Jan 13, 2020 | 22.91 | 23.20 | 22.59 | 23.19 | 91,926 | +0.33(+1.43%) |
Jan 10, 2020 | 22.74 | 23.23 | 22.46 | 22.86 | 111,729 | +0.12(+0.54%) |
Jan 09, 2020 | 23.42 | 23.54 | 22.66 | 22.74 | 78,425 | -0.67(-2.86%) |
Jan 08, 2020 | 23.88 | 24.20 | 23.40 | 23.41 | 68,431 | -0.48(-2.01%) |
Jan 07, 2020 | 24.05 | 24.20 | 23.82 | 23.89 | 54,686 | -0.24(-0.99%) |
Jan 06, 2020 | 23.95 | 24.32 | 23.77 | 24.13 | 44,975 | +0.11(+0.44%) |
Jan 03, 2020 | 23.48 | 24.04 | 23.42 | 24.02 | 77,054 | +0.30(+1.27%) |
Jan 02, 2020 | 23.66 | 23.74 | 23.34 | 23.72 | 57,916 | +0.23(+0.99%) |
Dec 31, 2019 | 23.89 | 24.00 | 23.30 | 23.49 | 126,589 | -0.35(-1.46%) |
Dec 30, 2019 | 23.94 | 23.94 | 23.63 | 23.84 | 102,114 | -0.03(-0.12%) |
Dec 27, 2019 | 23.80 | 23.93 | 23.70 | 23.87 | 66,734 | +0.14(+0.58%) |
Dec 26, 2019 | 23.63 | 23.92 | 23.51 | 23.73 | 69,014 | +0.07(+0.31%) |
Dec 24, 2019 | 23.38 | 23.73 | 23.29 | 23.66 | 53,800 | +0.19(+0.81%) |
Dec 23, 2019 | 23.82 | 23.84 | 23.39 | 23.47 | 44,005 | -0.28(-1.19%) |
Dec 20, 2019 | 23.64 | 23.98 | 23.45 | 23.75 | 177,776 | +0.04(+0.18%) |
Dec 19, 2019 | 23.37 | 23.75 | 23.19 | 23.71 | 61,133 | +0.17(+0.71%) |
Dec 18, 2019 | 23.18 | 23.61 | 22.91 | 23.54 | 87,312 | +0.36(+1.54%) |
Dec 17, 2019 | 22.85 | 23.23 | 22.65 | 23.18 | 157,275 | +0.36(+1.56%) |
Dec 16, 2019 | 22.33 | 23.12 | 22.33 | 22.83 | 126,545 | +0.60(+2.68%) |
Dec 13, 2019 | 22.66 | 22.75 | 22.13 | 22.23 | 49,672 | -0.46(-2.02%) |
Dec 12, 2019 | 22.96 | 23.23 | 22.65 | 22.69 | 88,522 | -0.15(-0.64%) |
Dec 11, 2019 | 22.53 | 23.11 | 22.43 | 22.83 | 117,449 | +0.41(+1.85%) |
Dec 10, 2019 | 23.21 | 23.21 | 22.36 | 22.42 | 79,647 | -0.69(-2.99%) |
Dec 09, 2019 | 23.80 | 24.02 | 23.07 | 23.11 | 73,361 | -0.73(-3.08%) |
Dec 06, 2019 | 23.69 | 24.00 | 23.53 | 23.84 | 71,688 | +0.23(+0.99%) |
Dec 05, 2019 | 23.49 | 23.87 | 23.45 | 23.61 | 57,500 | +0.15(+0.65%) |
Dec 04, 2019 | 23.67 | 23.95 | 23.36 | 23.46 | 65,123 | -0.09(-0.40%) |
Dec 03, 2019 | 23.52 | 23.82 | 23.45 | 23.55 | 97,574 | -0.43(-1.79%) |
Dec 02, 2019 | 24.56 | 24.83 | 23.88 | 23.98 | 43,577 | -0.63(-2.54%) |
Nov 29, 2019 | 24.26 | 24.73 | 24.17 | 24.61 | 32,748 | +0.31(+1.26%) |
Nov 27, 2019 | 24.59 | 24.64 | 24.30 | 24.30 | 61,919 | -0.12(-0.51%) |
Nov 26, 2019 | 24.67 | 24.89 | 24.35 | 24.43 | 104,268 | -0.22(-0.88%) |
Nov 25, 2019 | 24.61 | 24.72 | 24.35 | 24.64 | 80,856 | +0.04(+0.15%) |
Nov 22, 2019 | 24.70 | 24.93 | 24.35 | 24.61 | 52,287 | -0.01(-0.06%) |
Nov 21, 2019 | 24.74 | 24.88 | 24.24 | 24.62 | 60,412 | -0.04(-0.18%) |
Nov 20, 2019 | 25.29 | 25.47 | 24.60 | 24.67 | 108,960 | -0.70(-2.75%) |
Nov 19, 2019 | 27.07 | 27.31 | 25.21 | 25.36 | 116,217 | -1.61(-5.96%) |
Nov 18, 2019 | 27.20 | 28.11 | 26.64 | 26.97 | 83,161 | -0.22(-0.80%) |
Nov 15, 2019 | 27.06 | 27.82 | 27.04 | 27.19 | 63,157 | +0.21(+0.78%) |
Nov 14, 2019 | 27.43 | 27.82 | 26.85 | 26.98 | 121,420 | -0.43(-1.56%) |
Nov 13, 2019 | 28.11 | 28.16 | 27.19 | 27.41 | 57,174 | -0.91(-3.21%) |
Nov 12, 2019 | 28.37 | 28.46 | 28.01 | 28.31 | 46,382 | +0.03(+0.10%) |
Nov 11, 2019 | 28.23 | 28.43 | 27.91 | 28.29 | 73,221 | +0.01(+0.05%) |
Nov 08, 2019 | 28.68 | 28.86 | 28.21 | 28.27 | 91,640 | -0.36(-1.27%) |
Nov 07, 2019 | 29.22 | 29.22 | 28.36 | 28.63 | 43,132 | -0.39(-1.33%) |
Nov 06, 2019 | 29.25 | 29.38 | 28.94 | 29.02 | 33,419 | -0.17(-0.60%) |
Nov 05, 2019 | 29.32 | 29.40 | 28.05 | 29.19 | 82,729 | +0.04(+0.12%) |
Nov 04, 2019 | 29.49 | 29.56 | 29.03 | 29.16 | 26,131 | -0.09(-0.32%) |