Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.32 | 25.33 | 24.95 | 25.06 | 108,600 | -0.43(-1.69%) |
Jan 30, 2020 | 25.39 | 25.67 | 25.11 | 25.49 | 145,815 | -0.03(-0.12%) |
Jan 29, 2020 | 25.91 | 25.94 | 25.50 | 25.52 | 63,560 | -0.38(-1.47%) |
Jan 28, 2020 | 25.55 | 25.94 | 25.46 | 25.90 | 58,334 | +0.68(+2.70%) |
Jan 27, 2020 | 25.09 | 25.49 | 25.06 | 25.22 | 67,832 | -0.53(-2.06%) |
Jan 24, 2020 | 26.29 | 26.29 | 25.56 | 25.75 | 77,000 | -0.47(-1.79%) |
Jan 23, 2020 | 26.45 | 26.45 | 25.93 | 26.22 | 53,493 | -0.16(-0.61%) |
Jan 22, 2020 | 26.41 | 26.55 | 26.37 | 26.38 | 24,739 | -0.03(-0.11%) |
Jan 21, 2020 | 26.90 | 26.97 | 26.34 | 26.41 | 105,200 | -0.05(-0.19%) |
Jan 17, 2020 | 26.51 | 26.61 | 26.25 | 26.46 | 36,800 | -0.15(-0.58%) |
Jan 16, 2020 | 26.64 | 26.88 | 26.57 | 26.61 | 84,187 | +0.14(+0.54%) |
Jan 15, 2020 | 26.63 | 26.87 | 26.40 | 26.47 | 146,247 | -0.47(-1.74%) |
Jan 14, 2020 | 27.10 | 27.24 | 26.88 | 26.94 | 100,492 | +0.09(+0.34%) |
Jan 13, 2020 | 26.56 | 26.86 | 26.55 | 26.85 | 62,750 | +0.59(+2.25%) |
Jan 10, 2020 | 26.63 | 26.63 | 26.23 | 26.26 | 52,100 | -0.45(-1.69%) |
Jan 09, 2020 | 26.71 | 27.01 | 26.55 | 26.71 | 170,059 | +0.44(+1.67%) |
Jan 08, 2020 | 25.42 | 26.63 | 25.37 | 26.27 | 434,752 | +0.59(+2.30%) |
Jan 07, 2020 | 25.90 | 25.91 | 25.60 | 25.68 | 134,569 | -0.26(-1.00%) |
Jan 06, 2020 | 25.42 | 26.20 | 25.38 | 25.94 | 276,492 | -0.85(-3.17%) |
Jan 03, 2020 | 26.84 | 27.03 | 26.54 | 26.79 | 129,400 | -1.14(-4.08%) |
Jan 02, 2020 | 27.97 | 28.20 | 27.76 | 27.93 | 66,156 | -0.57(-2.00%) |
Dec 31, 2019 | 28.24 | 28.56 | 28.11 | 28.50 | 60,200 | -0.16(-0.56%) |
Dec 30, 2019 | 28.73 | 28.74 | 28.60 | 28.66 | 42,814 | -0.13(-0.45%) |
Dec 27, 2019 | 28.82 | 28.82 | 28.55 | 28.79 | 30,400 | +0.04(+0.14%) |
Dec 26, 2019 | 28.90 | 28.96 | 28.68 | 28.75 | 21,648 | -0.73(-2.48%) |
Dec 24, 2019 | 29.99 | 29.99 | 29.42 | 29.48 | 32,400 | -0.86(-2.83%) |
Dec 23, 2019 | 30.56 | 30.56 | 30.33 | 30.34 | 40,624 | -0.50(-1.62%) |
Dec 20, 2019 | 30.70 | 30.94 | 30.69 | 30.84 | 41,900 | +0.12(+0.39%) |
Dec 19, 2019 | 30.91 | 31.04 | 30.59 | 30.72 | 76,968 | -0.23(-0.74%) |
Dec 18, 2019 | 31.03 | 31.07 | 30.80 | 30.95 | 68,134 | +0.01(+0.03%) |
Dec 17, 2019 | 30.90 | 31.04 | 30.79 | 30.94 | 56,645 | +0.03(+0.10%) |
Dec 16, 2019 | 30.77 | 31.07 | 30.73 | 30.91 | 14,629 | +0.01(+0.03%) |
Dec 13, 2019 | 31.24 | 31.59 | 30.80 | 30.90 | 28,100 | -0.43(-1.37%) |
Dec 12, 2019 | 30.37 | 31.66 | 30.37 | 31.33 | 49,074 | +0.35(+1.13%) |
Dec 11, 2019 | 31.45 | 31.48 | 30.77 | 30.98 | 42,185 | -0.69(-2.18%) |
Dec 10, 2019 | 31.45 | 31.77 | 31.42 | 31.67 | 18,045 | -0.25(-0.78%) |
Dec 09, 2019 | 31.73 | 31.99 | 31.73 | 31.92 | 21,407 | +0.00(+0.00%) |
Dec 06, 2019 | 31.75 | 32.00 | 31.53 | 31.92 | 50,600 | +0.96(+3.10%) |
Dec 05, 2019 | 31.04 | 31.04 | 30.64 | 30.96 | 71,125 | -0.01(-0.03%) |
Dec 04, 2019 | 30.79 | 31.15 | 30.04 | 30.97 | 91,650 | +0.15(+0.49%) |
Dec 03, 2019 | 30.82 | 30.92 | 30.54 | 30.82 | 48,662 | -0.92(-2.90%) |
Dec 02, 2019 | 32.02 | 32.04 | 31.55 | 31.74 | 58,184 | +0.08(+0.25%) |
Nov 29, 2019 | 32.20 | 32.24 | 31.51 | 31.66 | 25,200 | -0.58(-1.80%) |
Nov 27, 2019 | 32.22 | 32.35 | 32.12 | 32.24 | 29,200 | +0.52(+1.64%) |
Nov 26, 2019 | 32.24 | 32.50 | 31.66 | 31.72 | 54,425 | -0.49(-1.52%) |
Nov 25, 2019 | 32.02 | 32.25 | 31.84 | 32.21 | 68,210 | +0.47(+1.48%) |
Nov 22, 2019 | 31.27 | 31.77 | 31.25 | 31.74 | 39,100 | +0.19(+0.60%) |
Nov 21, 2019 | 31.28 | 31.66 | 31.23 | 31.55 | 73,452 | +0.49(+1.58%) |
Nov 20, 2019 | 31.17 | 31.45 | 30.89 | 31.06 | 60,081 | -0.02(-0.06%) |
Nov 19, 2019 | 31.45 | 31.45 | 30.88 | 31.08 | 62,835 | -0.05(-0.16%) |
Nov 18, 2019 | 31.26 | 31.34 | 30.96 | 31.13 | 110,175 | -0.27(-0.86%) |
Nov 15, 2019 | 31.50 | 31.52 | 31.25 | 31.40 | 92,900 | +0.24(+0.77%) |
Nov 14, 2019 | 31.26 | 31.54 | 30.92 | 31.16 | 56,959 | -0.39(-1.24%) |
Nov 13, 2019 | 31.64 | 31.77 | 31.38 | 31.55 | 73,802 | -0.37(-1.16%) |
Nov 12, 2019 | 32.21 | 32.78 | 31.81 | 31.92 | 130,663 | -0.25(-0.78%) |
Nov 11, 2019 | 31.82 | 32.60 | 31.68 | 32.17 | 120,074 | +0.25(+0.78%) |
Nov 08, 2019 | 31.76 | 31.92 | 31.34 | 31.92 | 99,600 | +0.62(+1.98%) |
Nov 07, 2019 | 30.17 | 31.74 | 30.11 | 31.30 | 152,463 | +1.39(+4.65%) |
Nov 06, 2019 | 30.14 | 30.22 | 29.72 | 29.91 | 63,696 | -0.41(-1.35%) |
Nov 05, 2019 | 29.83 | 30.61 | 29.72 | 30.32 | 178,576 | +1.42(+4.91%) |
Nov 04, 2019 | 28.84 | 29.11 | 28.74 | 28.90 | 75,153 | +0.25(+0.87%) |