Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.55 | 24.56 | 24.48 | 24.49 | 842,126 | -0.10(-0.42%) |
Jan 30, 2020 | 24.63 | 24.64 | 24.59 | 24.59 | 172,703 | -0.07(-0.30%) |
Jan 29, 2020 | 24.67 | 24.68 | 24.64 | 24.66 | 163,792 | +0.04(+0.15%) |
Jan 28, 2020 | 24.66 | 24.67 | 24.63 | 24.63 | 169,947 | +0.00(+0.00%) |
Jan 27, 2020 | 24.60 | 24.63 | 24.60 | 24.63 | 243,427 | +0.04(+0.15%) |
Jan 24, 2020 | 24.58 | 24.62 | 24.58 | 24.59 | 237,924 | +0.04(+0.15%) |
Jan 23, 2020 | 24.53 | 24.57 | 24.52 | 24.55 | 135,696 | +0.07(+0.27%) |
Jan 22, 2020 | 24.48 | 24.53 | 24.48 | 24.49 | 232,369 | -0.02(-0.08%) |
Jan 21, 2020 | 24.47 | 24.52 | 24.47 | 24.51 | 351,197 | -0.02(-0.08%) |
Jan 17, 2020 | 24.50 | 24.53 | 24.50 | 24.53 | 305,213 | +0.08(+0.34%) |
Jan 16, 2020 | 24.40 | 24.45 | 24.40 | 24.44 | 116,582 | +0.04(+0.15%) |
Jan 15, 2020 | 24.39 | 24.43 | 24.39 | 24.40 | 260,208 | -0.04(-0.15%) |
Jan 14, 2020 | 24.48 | 24.49 | 24.43 | 24.44 | 633,093 | +0.01(+0.04%) |
Jan 13, 2020 | 24.46 | 24.47 | 24.43 | 24.43 | 232,923 | +0.00(+0.00%) |
Jan 10, 2020 | 24.47 | 24.47 | 24.42 | 24.43 | 227,192 | -0.02(-0.08%) |
Jan 09, 2020 | 24.45 | 24.49 | 24.45 | 24.45 | 179,262 | +0.05(+0.19%) |
Jan 08, 2020 | 24.37 | 24.42 | 24.36 | 24.40 | 735,806 | +0.07(+0.27%) |
Jan 07, 2020 | 24.32 | 24.36 | 24.32 | 24.34 | 155,739 | +0.08(+0.35%) |
Jan 06, 2020 | 24.25 | 24.27 | 24.24 | 24.25 | 331,358 | -0.06(-0.23%) |
Jan 03, 2020 | 24.34 | 24.34 | 24.26 | 24.31 | 711,949 | +0.03(+0.12%) |
Jan 02, 2020 | 24.27 | 24.30 | 24.22 | 24.28 | 597,277 | +0.08(+0.35%) |
Dec 31, 2019 | 24.19 | 24.21 | 24.16 | 24.20 | 542,172 | -0.07(-0.27%) |
Dec 30, 2019 | 24.26 | 24.27 | 24.23 | 24.26 | 566,240 | -0.05(-0.19%) |
Dec 27, 2019 | 24.34 | 24.35 | 24.29 | 24.31 | 615,255 | -0.12(-0.50%) |
Dec 26, 2019 | 24.45 | 24.46 | 24.42 | 24.43 | 252,353 | -0.04(-0.15%) |
Dec 24, 2019 | 24.48 | 24.49 | 24.45 | 24.47 | 294,266 | +0.00(+0.00%) |
Dec 23, 2019 | 24.57 | 24.57 | 24.45 | 24.47 | 886,484 | -0.01(-0.05%) |
Dec 20, 2019 | 24.45 | 24.49 | 24.45 | 24.48 | 752,149 | +0.08(+0.34%) |
Dec 19, 2019 | 24.41 | 24.42 | 24.38 | 24.40 | 467,781 | +0.00(+0.00%) |
Dec 18, 2019 | 24.38 | 24.40 | 24.37 | 24.40 | 260,383 | +0.05(+0.19%) |
Dec 17, 2019 | 24.34 | 24.35 | 24.33 | 24.35 | 218,157 | +0.05(+0.19%) |
Dec 16, 2019 | 24.29 | 24.33 | 24.27 | 24.31 | 891,539 | -0.05(-0.19%) |
Dec 13, 2019 | 24.28 | 24.35 | 24.28 | 24.35 | 319,206 | +0.00(+0.00%) |
Dec 12, 2019 | 24.31 | 24.43 | 24.31 | 24.35 | 686,731 | +0.04(+0.15%) |
Dec 11, 2019 | 24.39 | 24.41 | 24.29 | 24.32 | 604,564 | -0.09(-0.37%) |
Dec 10, 2019 | 24.40 | 24.44 | 24.39 | 24.41 | 225,203 | -0.03(-0.11%) |
Dec 09, 2019 | 24.43 | 24.46 | 24.43 | 24.44 | 232,303 | -0.03(-0.11%) |
Dec 06, 2019 | 24.45 | 24.50 | 24.44 | 24.46 | 343,070 | +0.09(+0.37%) |
Dec 05, 2019 | 24.41 | 24.41 | 24.37 | 24.37 | 296,408 | -0.05(-0.22%) |
Dec 04, 2019 | 24.39 | 24.45 | 24.37 | 24.43 | 347,001 | -0.03(-0.11%) |
Dec 03, 2019 | 24.45 | 24.47 | 24.44 | 24.45 | 547,316 | -0.03(-0.11%) |
Dec 02, 2019 | 24.56 | 24.56 | 24.47 | 24.48 | 772,039 | -0.10(-0.41%) |
Nov 29, 2019 | 24.62 | 24.65 | 24.57 | 24.58 | 2,193,834 | -0.03(-0.11%) |
Nov 27, 2019 | 24.61 | 24.63 | 24.60 | 24.61 | 192,662 | +0.04(+0.15%) |
Nov 26, 2019 | 24.59 | 24.61 | 24.57 | 24.57 | 337,396 | -0.03(-0.11%) |
Nov 25, 2019 | 24.60 | 24.61 | 24.56 | 24.60 | 659,157 | +0.02(+0.07%) |
Nov 22, 2019 | 24.49 | 24.59 | 24.49 | 24.58 | 247,177 | +0.07(+0.30%) |
Nov 21, 2019 | 24.47 | 24.52 | 24.46 | 24.51 | 122,004 | +0.04(+0.15%) |
Nov 20, 2019 | 24.48 | 24.51 | 24.46 | 24.47 | 526,335 | +0.00(+0.00%) |
Nov 19, 2019 | 24.45 | 24.47 | 24.45 | 24.47 | 295,294 | +0.03(+0.11%) |
Nov 18, 2019 | 24.46 | 24.47 | 24.42 | 24.45 | 874,807 | -0.05(-0.19%) |
Nov 15, 2019 | 24.51 | 24.52 | 24.49 | 24.49 | 482,969 | -0.05(-0.22%) |
Nov 14, 2019 | 24.58 | 24.60 | 24.52 | 24.55 | 134,859 | -0.02(-0.07%) |
Nov 13, 2019 | 24.59 | 24.59 | 24.56 | 24.56 | 169,090 | -0.01(-0.04%) |
Nov 12, 2019 | 24.57 | 24.59 | 24.56 | 24.57 | 380,360 | +0.04(+0.15%) |
Nov 11, 2019 | 24.55 | 24.55 | 24.53 | 24.54 | 148,359 | -0.04(-0.15%) |
Nov 08, 2019 | 24.58 | 24.59 | 24.56 | 24.57 | 259,765 | +0.05(+0.22%) |
Nov 07, 2019 | 24.48 | 24.55 | 24.48 | 24.52 | 600,086 | +0.05(+0.22%) |
Nov 06, 2019 | 24.44 | 24.47 | 24.44 | 24.46 | 465,429 | +0.00(+0.00%) |
Nov 05, 2019 | 24.42 | 24.48 | 24.41 | 24.46 | 1,965,584 | +0.09(+0.37%) |
Nov 04, 2019 | 24.32 | 24.37 | 24.31 | 24.37 | 426,013 | +0.09(+0.38%) |