Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.73 | 24.45 | 23.73 | 24.07 | 5,900 | +0.26(+1.09%) |
Jan 30, 2020 | 23.73 | 24.02 | 23.68 | 23.81 | 4,090 | -0.02(-0.08%) |
Jan 29, 2020 | 23.90 | 24.30 | 23.83 | 23.83 | 3,707 | -0.67(-2.73%) |
Jan 28, 2020 | 23.85 | 24.62 | 23.85 | 24.50 | 6,109 | +0.87(+3.68%) |
Jan 27, 2020 | 23.90 | 24.72 | 23.50 | 23.63 | 11,487 | -0.37(-1.54%) |
Jan 24, 2020 | 23.74 | 24.26 | 23.68 | 24.00 | 7,200 | +0.00(+0.00%) |
Jan 23, 2020 | 24.51 | 24.51 | 23.83 | 24.00 | 21,735 | -0.85(-3.42%) |
Jan 22, 2020 | 23.24 | 24.95 | 23.24 | 24.85 | 21,881 | +1.38(+5.88%) |
Jan 21, 2020 | 23.05 | 23.47 | 23.05 | 23.47 | 7,612 | +0.36(+1.56%) |
Jan 17, 2020 | 23.25 | 23.26 | 23.11 | 23.11 | 1,100 | +0.03(+0.13%) |
Jan 16, 2020 | 22.97 | 23.08 | 22.97 | 23.08 | 1,037 | -0.01(-0.05%) |
Jan 15, 2020 | 23.56 | 23.56 | 23.09 | 23.09 | 2,083 | +0.03(+0.13%) |
Jan 14, 2020 | 23.10 | 23.38 | 23.06 | 23.06 | 2,725 | +0.03(+0.13%) |
Jan 13, 2020 | 23.25 | 23.25 | 23.03 | 23.03 | 1,599 | -0.20(-0.86%) |
Jan 10, 2020 | 23.33 | 23.34 | 23.23 | 23.23 | 2,400 | +0.01(+0.04%) |
Jan 09, 2020 | 23.22 | 23.22 | 23.10 | 23.22 | 1,995 | +0.12(+0.51%) |
Jan 08, 2020 | 22.92 | 23.23 | 22.88 | 23.10 | 1,980 | -0.34(-1.44%) |
Jan 07, 2020 | 23.64 | 23.76 | 23.44 | 23.44 | 1,999 | -0.39(-1.64%) |
Jan 06, 2020 | 23.96 | 24.71 | 23.65 | 23.83 | 2,822 | +0.19(+0.80%) |
Jan 03, 2020 | 23.84 | 23.84 | 23.64 | 23.64 | 1,100 | -0.16(-0.67%) |
Jan 02, 2020 | 23.70 | 24.03 | 23.70 | 23.80 | 2,476 | +0.20(+0.85%) |
Dec 31, 2019 | 23.84 | 24.03 | 23.60 | 23.60 | 8,400 | -0.38(-1.58%) |
Dec 30, 2019 | 24.32 | 24.32 | 23.44 | 23.98 | 14,556 | -0.26(-1.07%) |
Dec 27, 2019 | 24.29 | 24.73 | 24.24 | 24.24 | 6,100 | -0.19(-0.78%) |
Dec 26, 2019 | 25.28 | 25.28 | 24.43 | 24.43 | 2,655 | -0.48(-1.93%) |
Dec 24, 2019 | 24.54 | 25.69 | 24.51 | 24.91 | 14,200 | +0.21(+0.85%) |
Dec 23, 2019 | 24.32 | 24.99 | 24.21 | 24.70 | 9,936 | +0.21(+0.86%) |
Dec 20, 2019 | 24.51 | 25.50 | 24.10 | 24.49 | 8,800 | -0.40(-1.61%) |
Dec 19, 2019 | 24.40 | 25.00 | 24.36 | 24.89 | 4,681 | -0.04(-0.16%) |
Dec 18, 2019 | 25.11 | 25.50 | 24.73 | 24.93 | 6,645 | +0.13(+0.52%) |
Dec 17, 2019 | 24.51 | 25.44 | 23.88 | 24.80 | 15,217 | -0.61(-2.40%) |
Dec 16, 2019 | 25.45 | 25.72 | 24.85 | 25.41 | 10,347 | -0.11(-0.41%) |
Dec 13, 2019 | 24.55 | 25.52 | 24.31 | 25.52 | 13,100 | +0.91(+3.72%) |
Dec 12, 2019 | 24.07 | 25.27 | 24.07 | 24.60 | 17,847 | -0.04(-0.16%) |
Dec 11, 2019 | 24.57 | 25.02 | 23.30 | 24.64 | 14,757 | +0.32(+1.32%) |
Dec 10, 2019 | 24.24 | 24.82 | 24.12 | 24.32 | 9,413 | -0.05(-0.21%) |
Dec 09, 2019 | 23.92 | 24.95 | 23.57 | 24.37 | 17,445 | +0.81(+3.44%) |
Dec 06, 2019 | 22.92 | 24.22 | 22.92 | 23.56 | 11,300 | +0.57(+2.48%) |
Dec 05, 2019 | 23.52 | 23.52 | 22.77 | 22.99 | 7,243 | -0.02(-0.09%) |
Dec 04, 2019 | 23.87 | 23.92 | 23.01 | 23.01 | 4,673 | -0.23(-0.99%) |
Dec 03, 2019 | 23.61 | 24.16 | 23.14 | 23.24 | 2,475 | -0.65(-2.71%) |
Dec 02, 2019 | 23.55 | 23.92 | 23.33 | 23.89 | 5,077 | +0.33(+1.39%) |
Nov 29, 2019 | 23.28 | 24.30 | 23.28 | 23.56 | 4,900 | -0.02(-0.08%) |
Nov 27, 2019 | 23.29 | 24.22 | 22.72 | 23.58 | 15,000 | -0.43(-1.79%) |
Nov 26, 2019 | 25.50 | 26.01 | 23.15 | 24.01 | 12,966 | -0.79(-3.19%) |
Nov 25, 2019 | 25.90 | 26.59 | 24.80 | 24.80 | 18,038 | -1.04(-4.02%) |
Nov 22, 2019 | 24.71 | 25.84 | 24.30 | 25.84 | 14,600 | +1.17(+4.74%) |
Nov 21, 2019 | 23.00 | 25.12 | 23.00 | 24.67 | 17,778 | +1.42(+6.11%) |
Nov 20, 2019 | 22.79 | 23.92 | 22.00 | 23.25 | 17,406 | +0.39(+1.71%) |
Nov 19, 2019 | 23.81 | 24.00 | 22.53 | 22.86 | 13,753 | -0.76(-3.22%) |
Nov 18, 2019 | 22.31 | 23.73 | 22.31 | 23.62 | 17,743 | +1.37(+6.16%) |
Nov 15, 2019 | 22.17 | 22.78 | 22.10 | 22.25 | 19,300 | -0.13(-0.58%) |
Nov 14, 2019 | 21.75 | 22.93 | 21.42 | 22.38 | 38,764 | +0.61(+2.80%) |
Nov 13, 2019 | 23.66 | 23.66 | 21.75 | 21.77 | 14,998 | -2.22(-9.25%) |
Nov 12, 2019 | 21.51 | 24.42 | 21.51 | 23.99 | 25,498 | +2.25(+10.36%) |
Nov 11, 2019 | 21.25 | 21.74 | 21.25 | 21.74 | 19,474 | +0.44(+2.05%) |
Nov 08, 2019 | 22.05 | 22.05 | 21.16 | 21.30 | 20,000 | +0.11(+0.52%) |
Nov 07, 2019 | 21.54 | 21.87 | 21.19 | 21.19 | 27,902 | -0.45(-2.08%) |
Nov 06, 2019 | 22.37 | 23.31 | 21.07 | 21.64 | 61,638 | -1.01(-4.46%) |
Nov 05, 2019 | 22.83 | 23.98 | 22.00 | 22.65 | 15,703 | +0.04(+0.18%) |
Nov 04, 2019 | 24.65 | 24.65 | 22.61 | 22.61 | 21,727 | -2.21(-8.90%) |