Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.73 | 26.09 | 25.33 | 26.09 | 154,100 | +0.49(+1.91%) |
Jan 30, 2020 | 25.76 | 25.77 | 25.21 | 25.60 | 101,441 | -0.01(-0.04%) |
Jan 29, 2020 | 25.72 | 25.77 | 25.17 | 25.61 | 125,546 | +0.01(+0.04%) |
Jan 28, 2020 | 25.76 | 26.17 | 25.28 | 25.60 | 162,514 | +0.09(+0.35%) |
Jan 27, 2020 | 25.75 | 25.80 | 25.00 | 25.51 | 170,724 | -0.48(-1.85%) |
Jan 24, 2020 | 26.41 | 26.80 | 25.46 | 25.99 | 183,700 | -0.26(-0.99%) |
Jan 23, 2020 | 26.83 | 27.13 | 25.86 | 26.25 | 240,574 | -0.68(-2.53%) |
Jan 22, 2020 | 28.00 | 28.00 | 26.46 | 26.93 | 299,619 | -1.03(-3.68%) |
Jan 21, 2020 | 26.87 | 27.96 | 26.62 | 27.96 | 290,948 | +1.01(+3.75%) |
Jan 17, 2020 | 26.66 | 27.50 | 26.47 | 26.95 | 247,700 | +0.50(+1.89%) |
Jan 16, 2020 | 25.94 | 26.58 | 25.94 | 26.45 | 109,275 | +0.76(+2.96%) |
Jan 15, 2020 | 25.51 | 26.38 | 25.45 | 25.69 | 185,907 | +0.19(+0.75%) |
Jan 14, 2020 | 25.90 | 25.90 | 25.00 | 25.50 | 73,515 | -0.37(-1.43%) |
Jan 13, 2020 | 24.92 | 26.04 | 24.68 | 25.87 | 293,767 | +1.07(+4.31%) |
Jan 10, 2020 | 24.44 | 24.86 | 23.38 | 24.80 | 212,700 | +0.41(+1.68%) |
Jan 09, 2020 | 25.05 | 26.07 | 24.11 | 24.39 | 274,334 | -0.63(-2.52%) |
Jan 08, 2020 | 24.05 | 25.14 | 23.50 | 25.02 | 427,880 | +0.78(+3.22%) |
Jan 07, 2020 | 23.60 | 24.43 | 23.03 | 24.24 | 221,371 | +0.74(+3.15%) |
Jan 06, 2020 | 23.19 | 23.97 | 22.83 | 23.50 | 265,423 | +0.31(+1.34%) |
Jan 03, 2020 | 22.70 | 23.70 | 22.59 | 23.19 | 180,100 | +0.29(+1.27%) |
Jan 02, 2020 | 24.00 | 24.00 | 22.30 | 22.90 | 298,685 | -0.60(-2.55%) |
Dec 31, 2019 | 23.40 | 23.95 | 23.01 | 23.50 | 171,600 | +0.32(+1.38%) |
Dec 30, 2019 | 24.76 | 24.90 | 22.95 | 23.18 | 526,080 | -1.81(-7.24%) |
Dec 27, 2019 | 23.48 | 25.30 | 23.42 | 24.99 | 226,600 | +1.60(+6.84%) |
Dec 26, 2019 | 22.56 | 23.71 | 22.36 | 23.39 | 249,851 | +1.06(+4.75%) |
Dec 24, 2019 | 23.39 | 23.73 | 22.16 | 22.33 | 145,300 | -0.97(-4.16%) |
Dec 23, 2019 | 24.61 | 24.74 | 23.30 | 23.30 | 247,588 | -1.38(-5.59%) |
Dec 20, 2019 | 23.70 | 24.86 | 23.20 | 24.68 | 325,900 | +1.07(+4.53%) |
Dec 19, 2019 | 22.70 | 23.63 | 22.68 | 23.61 | 356,144 | +0.72(+3.15%) |
Dec 18, 2019 | 22.66 | 23.13 | 22.25 | 22.89 | 114,466 | +0.39(+1.73%) |
Dec 17, 2019 | 22.50 | 22.95 | 22.21 | 22.50 | 137,794 | -0.40(-1.75%) |
Dec 16, 2019 | 22.50 | 23.18 | 22.23 | 22.90 | 417,413 | -0.40(-1.72%) |
Dec 13, 2019 | 22.18 | 23.68 | 22.18 | 23.30 | 307,900 | +1.15(+5.19%) |
Dec 12, 2019 | 21.41 | 22.30 | 21.03 | 22.15 | 201,928 | +0.55(+2.55%) |
Dec 11, 2019 | 21.66 | 21.97 | 20.87 | 21.60 | 229,940 | +0.06(+0.28%) |
Dec 10, 2019 | 20.20 | 21.65 | 20.20 | 21.54 | 526,605 | +1.34(+6.63%) |
Dec 09, 2019 | 20.60 | 20.80 | 19.32 | 20.20 | 352,161 | -0.60(-2.88%) |
Dec 06, 2019 | 21.27 | 22.05 | 20.61 | 20.80 | 169,600 | -0.54(-2.53%) |
Dec 05, 2019 | 21.45 | 22.11 | 20.76 | 21.34 | 123,673 | -0.17(-0.79%) |
Dec 04, 2019 | 22.24 | 22.24 | 21.32 | 21.51 | 165,762 | -0.50(-2.27%) |
Dec 03, 2019 | 22.00 | 22.01 | 20.81 | 22.01 | 272,773 | -0.53(-2.35%) |
Dec 02, 2019 | 23.10 | 23.25 | 21.03 | 22.54 | 287,029 | -0.47(-2.04%) |
Nov 29, 2019 | 23.20 | 23.25 | 22.01 | 23.01 | 77,100 | -0.18(-0.78%) |
Nov 27, 2019 | 22.77 | 23.20 | 22.62 | 23.19 | 91,000 | +0.48(+2.11%) |
Nov 26, 2019 | 22.59 | 22.75 | 21.86 | 22.71 | 97,110 | +0.21(+0.93%) |
Nov 25, 2019 | 22.41 | 22.79 | 21.95 | 22.50 | 174,995 | +0.40(+1.81%) |
Nov 22, 2019 | 21.77 | 22.54 | 21.50 | 22.10 | 86,700 | +0.10(+0.45%) |
Nov 21, 2019 | 21.97 | 22.00 | 20.66 | 22.00 | 163,505 | +0.04(+0.18%) |
Nov 20, 2019 | 22.55 | 22.55 | 21.76 | 21.96 | 339,482 | -0.36(-1.61%) |
Nov 19, 2019 | 22.15 | 22.90 | 21.66 | 22.32 | 179,498 | +0.39(+1.78%) |
Nov 18, 2019 | 22.27 | 22.36 | 21.07 | 21.93 | 203,845 | -0.10(-0.45%) |
Nov 15, 2019 | 23.03 | 23.07 | 21.71 | 22.03 | 149,100 | -0.74(-3.25%) |
Nov 14, 2019 | 23.50 | 24.24 | 21.93 | 22.77 | 419,533 | +0.17(+0.75%) |
Nov 13, 2019 | 23.00 | 23.75 | 21.31 | 22.60 | 567,859 | +0.82(+3.76%) |
Nov 12, 2019 | 21.63 | 22.50 | 21.18 | 21.78 | 137,478 | -0.27(-1.22%) |
Nov 11, 2019 | 22.15 | 22.41 | 21.00 | 22.05 | 169,275 | +0.02(+0.09%) |
Nov 08, 2019 | 22.26 | 22.33 | 21.81 | 22.03 | 112,500 | -0.07(-0.32%) |
Nov 07, 2019 | 22.54 | 22.54 | 21.89 | 22.10 | 149,419 | -0.54(-2.39%) |
Nov 06, 2019 | 22.30 | 22.90 | 22.21 | 22.64 | 108,343 | +0.34(+1.52%) |
Nov 05, 2019 | 22.36 | 22.58 | 21.79 | 22.30 | 56,305 | +0.14(+0.63%) |
Nov 04, 2019 | 21.74 | 22.66 | 21.47 | 22.16 | 140,925 | +0.78(+3.65%) |